{"symbol":"CSGP","url":"https://intraalpha.com/companies/CSGP","capturedAt":"2026-10-22T21:23:42.575Z","state":"ready","quote":{"symbol":"CSGP","last_price":35.6674,"prev_close":32.9,"regular_close":35.45,"change":2.7674,"change_pct":8.4116,"regular_change":2.55,"regular_change_pct":7.7508,"extended_change":0.2174,"extended_change_pct":0.6133,"bid":35,"ask":35.75,"bid_size":200,"ask_size":100,"volume":8310711,"vwap":35.168644,"open":33.98,"high":35.63,"low":33.43,"close":35.45,"trade_count":81931,"last_trade_at":"2026-10-22T21:08:17.710243401Z","last_quote_at":"2026-10-22T21:05:20.126451682Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:36.037936939-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CSGP","fetched_at":"2026-10-22T21:23:42.128159+00:00","name":"CoStar Group Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"CoStar Group, Inc. provides online market information, analysis and services to the commercial real estate, hospitality, residential and related professional industries in the United States, Canada, Europe, Asia Pacific and Latin America. The company is headquartered in Washington, the District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13331001000,"ebitda":394000000,"pe_ratio":182.78,"peg_ratio":0.105,"book_value":19.59,"dividend_per_share":null,"dividend_yield":null,"eps":0.18,"revenue_ttm":3556000000,"gross_profit_ttm":2798000000,"profit_margin":0.0208,"operating_margin_ttm":0.0822,"return_on_assets_ttm":0.0047,"return_on_equity_ttm":0.0089,"quarterly_earnings_growth":12.61,"quarterly_revenue_growth":0.184,"analyst_target_price":37.4,"analyst_number":3,"beta":0.796,"fifty_two_week_high":79.08,"fifty_two_week_low":25.89,"fifty_day_ma":30.37,"two_hundred_day_ma":37.9,"shares_outstanding":405198000,"forward_pe":18.32,"price_to_sales":3.749,"price_to_book":1.47,"ev_to_revenue":3.202,"ev_to_ebitda":28.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:42.128159+00:00"},"optionObservedAt":"2026-10-22T19:59:12.879Z","bars":[{"c":30.36,"h":30.36,"l":30.36,"n":5,"o":30.36,"t":"2026-10-15T10:05:00Z","v":326,"vw":30.36},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-10-15T11:00:00Z","v":437,"vw":30.35},{"c":30.1803,"h":30.42,"l":30.1803,"n":6,"o":30.42,"t":"2026-10-15T11:30:00Z","v":790,"vw":30.30015},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-15T11:50:00Z","v":866,"vw":30.5},{"c":30.1803,"h":30.44,"l":30.1803,"n":4,"o":30.44,"t":"2026-10-15T11:55:00Z","v":624,"vw":30.31015},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-15T12:10:00Z","v":200,"vw":30.5},{"c":30.1803,"h":30.6,"l":30.1803,"n":8,"o":30.6,"t":"2026-10-15T12:30:00Z","v":680,"vw":30.458604},{"c":30.731,"h":30.731,"l":30.4642,"n":2,"o":30.4642,"t":"2026-10-15T12:55:00Z","v":356,"vw":30.609591},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-15T13:10:00Z","v":110,"vw":30.15},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-15T13:25:00Z","v":191,"vw":30.49},{"c":31.174,"h":31.29,"l":30.45,"n":900,"o":30.54,"t":"2026-10-15T13:30:00Z","v":137229,"vw":31.003805},{"c":31.15,"h":31.23,"l":30.94,"n":884,"o":31.19,"t":"2026-10-15T13:35:00Z","v":95755,"vw":31.090154},{"c":30.955,"h":31.26,"l":30.93,"n":629,"o":31.2,"t":"2026-10-15T13:40:00Z","v":57953,"vw":31.072628},{"c":31.175,"h":31.235,"l":30.9,"n":665,"o":30.94,"t":"2026-10-15T13:45:00Z","v":52726,"vw":31.10032},{"c":31.29,"h":31.42,"l":31.18,"n":784,"o":31.18,"t":"2026-10-15T13:50:00Z","v":58737,"vw":31.298225},{"c":31.36,"h":31.4,"l":31.24,"n":766,"o":31.27,"t":"2026-10-15T13:55:00Z","v":57305,"vw":31.290099},{"c":31.455,"h":31.655,"l":31.37,"n":545,"o":31.45,"t":"2026-10-15T14:00:00Z","v":28999,"vw":31.549519},{"c":31.555,"h":31.61,"l":31.46,"n":1066,"o":31.46,"t":"2026-10-15T14:05:00Z","v":76321,"vw":31.541154},{"c":31.815,"h":31.83,"l":31.56,"n":787,"o":31.56,"t":"2026-10-15T14:10:00Z","v":81160,"vw":31.645387},{"c":31.6,"h":31.86,"l":31.59,"n":971,"o":31.81,"t":"2026-10-15T14:15:00Z","v":67719,"vw":31.730183},{"c":31.695,"h":31.695,"l":31.54,"n":760,"o":31.61,"t":"2026-10-15T14:20:00Z","v":49526,"vw":31.595069},{"c":31.71,"h":31.8,"l":31.665,"n":852,"o":31.7,"t":"2026-10-15T14:25:00Z","v":45969,"vw":31.722137},{"c":31.775,"h":31.845,"l":31.72,"n":679,"o":31.72,"t":"2026-10-15T14:30:00Z","v":40684,"vw":31.780054},{"c":31.735,"h":31.825,"l":31.72,"n":1272,"o":31.785,"t":"2026-10-15T14:35:00Z","v":119528,"vw":31.763204},{"c":31.635,"h":31.755,"l":31.615,"n":744,"o":31.74,"t":"2026-10-15T14:40:00Z","v":56277,"vw":31.681543},{"c":31.7,"h":31.7,"l":31.605,"n":716,"o":31.635,"t":"2026-10-15T14:45:00Z","v":43156,"vw":31.650198},{"c":31.675,"h":31.715,"l":31.63,"n":699,"o":31.705,"t":"2026-10-15T14:50:00Z","v":52872,"vw":31.668707},{"c":31.69,"h":31.7,"l":31.625,"n":632,"o":31.675,"t":"2026-10-15T14:55:00Z","v":36869,"vw":31.663448},{"c":31.78,"h":31.8,"l":31.68,"n":447,"o":31.69,"t":"2026-10-15T15:00:00Z","v":20220,"vw":31.738416},{"c":31.83,"h":31.86,"l":31.755,"n":503,"o":31.77,"t":"2026-10-15T15:05:00Z","v":22872,"vw":31.814366},{"c":31.855,"h":31.905,"l":31.83,"n":586,"o":31.83,"t":"2026-10-15T15:10:00Z","v":30140,"vw":31.869939},{"c":31.95,"h":31.97,"l":31.81,"n":1545,"o":31.86,"t":"2026-10-15T15:15:00Z","v":127678,"vw":31.867234},{"c":31.88,"h":31.955,"l":31.8,"n":1093,"o":31.955,"t":"2026-10-15T15:20:00Z","v":90294,"vw":31.875757},{"c":31.905,"h":31.905,"l":31.855,"n":559,"o":31.87,"t":"2026-10-15T15:25:00Z","v":37255,"vw":31.876336},{"c":31.925,"h":31.955,"l":31.865,"n":704,"o":31.915,"t":"2026-10-15T15:30:00Z","v":42360,"vw":31.914509},{"c":31.89,"h":31.945,"l":31.865,"n":463,"o":31.93,"t":"2026-10-15T15:35:00Z","v":22924,"vw":31.899817},{"c":31.83,"h":31.895,"l":31.83,"n":623,"o":31.895,"t":"2026-10-15T15:40:00Z","v":39668,"vw":31.858426},{"c":31.945,"h":31.96,"l":31.825,"n":795,"o":31.825,"t":"2026-10-15T15:45:00Z","v":43081,"vw":31.911717},{"c":31.995,"h":32,"l":31.94,"n":724,"o":31.9439,"t":"2026-10-15T15:50:00Z","v":91462,"vw":31.964534},{"c":32.04,"h":32.075,"l":31.9903,"n":798,"o":31.995,"t":"2026-10-15T15:55:00Z","v":51727,"vw":32.032489},{"c":32.04,"h":32.075,"l":31.93,"n":1493,"o":32.045,"t":"2026-10-15T16:00:00Z","v":130406,"vw":32.008684},{"c":32.035,"h":32.05,"l":31.98,"n":765,"o":32.04,"t":"2026-10-15T16:05:00Z","v":53180,"vw":32.020362},{"c":32.015,"h":32.05,"l":31.97,"n":838,"o":32.035,"t":"2026-10-15T16:10:00Z","v":74895,"vw":32.009102},{"c":32.045,"h":32.07,"l":31.99,"n":678,"o":32.015,"t":"2026-10-15T16:15:00Z","v":50072,"vw":32.027991},{"c":32.075,"h":32.09,"l":32.015,"n":981,"o":32.045,"t":"2026-10-15T16:20:00Z","v":69418,"vw":32.058528},{"c":32.12,"h":32.1351,"l":32.08,"n":595,"o":32.08,"t":"2026-10-15T16:25:00Z","v":40055,"vw":32.114595},{"c":32.14,"h":32.14,"l":32.075,"n":852,"o":32.115,"t":"2026-10-15T16:30:00Z","v":73432,"vw":32.106957},{"c":32.19,"h":32.2,"l":32.13,"n":716,"o":32.14,"t":"2026-10-15T16:35:00Z","v":39753,"vw":32.161831},{"c":32.155,"h":32.195,"l":32.155,"n":480,"o":32.195,"t":"2026-10-15T16:40:00Z","v":29157,"vw":32.171116},{"c":32.165,"h":32.205,"l":32.14,"n":783,"o":32.155,"t":"2026-10-15T16:45:00Z","v":64642,"vw":32.175021},{"c":32.115,"h":32.22,"l":32.11,"n":933,"o":32.17,"t":"2026-10-15T16:50:00Z","v":75482,"vw":32.161102},{"c":32.21,"h":32.215,"l":32.115,"n":535,"o":32.115,"t":"2026-10-15T16:55:00Z","v":36718,"vw":32.169526},{"c":32.235,"h":32.24,"l":32.165,"n":545,"o":32.22,"t":"2026-10-15T17:00:00Z","v":39797,"vw":32.201957},{"c":32.175,"h":32.235,"l":32.17,"n":374,"o":32.235,"t":"2026-10-15T17:05:00Z","v":17389,"vw":32.193611},{"c":32.156587,"h":32.18,"l":32.115,"n":655,"o":32.17,"t":"2026-10-15T17:10:00Z","v":37059,"vw":32.135116},{"c":32.15,"h":32.21,"l":32.15,"n":432,"o":32.17,"t":"2026-10-15T17:15:00Z","v":20060,"vw":32.185891},{"c":32.175,"h":32.2,"l":32.16,"n":464,"o":32.17,"t":"2026-10-15T17:20:00Z","v":21878,"vw":32.177597},{"c":32.205,"h":32.235,"l":32.16,"n":1028,"o":32.195,"t":"2026-10-15T17:25:00Z","v":77589,"vw":32.197277},{"c":32.24,"h":32.25,"l":32.18,"n":651,"o":32.2,"t":"2026-10-15T17:30:00Z","v":37105,"vw":32.206795},{"c":32.195,"h":32.245,"l":32.155,"n":523,"o":32.23,"t":"2026-10-15T17:35:00Z","v":23616,"vw":32.192188},{"c":32.185,"h":32.215,"l":32.15,"n":705,"o":32.19,"t":"2026-10-15T17:40:00Z","v":33175,"vw":32.182486},{"c":32.255,"h":32.27,"l":32.185,"n":487,"o":32.185,"t":"2026-10-15T17:45:00Z","v":17380,"vw":32.240763},{"c":32.28,"h":32.305,"l":32.25,"n":615,"o":32.255,"t":"2026-10-15T17:50:00Z","v":25708,"vw":32.271392},{"c":32.285,"h":32.3,"l":32.255,"n":564,"o":32.29,"t":"2026-10-15T17:55:00Z","v":28639,"vw":32.277311},{"c":32.325,"h":32.325,"l":32.265,"n":586,"o":32.29,"t":"2026-10-15T18:00:00Z","v":37159,"vw":32.29239},{"c":32.28,"h":32.32,"l":32.275,"n":517,"o":32.32,"t":"2026-10-15T18:05:00Z","v":21530,"vw":32.291127},{"c":32.285,"h":32.305,"l":32.24,"n":586,"o":32.275,"t":"2026-10-15T18:10:00Z","v":32582,"vw":32.280009},{"c":32.425,"h":32.43,"l":32.285,"n":1057,"o":32.285,"t":"2026-10-15T18:15:00Z","v":70462,"vw":32.364889},{"c":32.42,"h":32.445,"l":32.405,"n":640,"o":32.42,"t":"2026-10-15T18:20:00Z","v":31111,"vw":32.427326},{"c":32.395,"h":32.415,"l":32.37,"n":681,"o":32.41,"t":"2026-10-15T18:25:00Z","v":35184,"vw":32.392025},{"c":32.435,"h":32.435,"l":32.355,"n":639,"o":32.395,"t":"2026-10-15T18:30:00Z","v":26362,"vw":32.400151},{"c":32.435,"h":32.468,"l":32.42,"n":628,"o":32.435,"t":"2026-10-15T18:35:00Z","v":44731,"vw":32.445154},{"c":32.395,"h":32.46,"l":32.38,"n":1002,"o":32.44,"t":"2026-10-15T18:40:00Z","v":81310,"vw":32.420177},{"c":32.47,"h":32.495,"l":32.375,"n":689,"o":32.395,"t":"2026-10-15T18:45:00Z","v":36249,"vw":32.449122},{"c":32.46,"h":32.49,"l":32.445,"n":836,"o":32.475,"t":"2026-10-15T18:50:00Z","v":48846,"vw":32.467417},{"c":32.455,"h":32.475,"l":32.43,"n":788,"o":32.46,"t":"2026-10-15T18:55:00Z","v":47063,"vw":32.454137},{"c":32.37,"h":32.4785,"l":32.35,"n":950,"o":32.455,"t":"2026-10-15T19:00:00Z","v":80730,"vw":32.414315},{"c":32.3211,"h":32.385,"l":32.315,"n":821,"o":32.365,"t":"2026-10-15T19:05:00Z","v":51456,"vw":32.344536},{"c":32.255,"h":32.325,"l":32.23,"n":725,"o":32.325,"t":"2026-10-15T19:10:00Z","v":29261,"vw":32.27095},{"c":32.08,"h":32.26,"l":32.0798,"n":886,"o":32.255,"t":"2026-10-15T19:15:00Z","v":50877,"vw":32.152778},{"c":32.095,"h":32.145,"l":32.08,"n":901,"o":32.0872,"t":"2026-10-15T19:20:00Z","v":41192,"vw":32.11159},{"c":31.96,"h":32.1,"l":31.935,"n":1260,"o":32.095,"t":"2026-10-15T19:25:00Z","v":108049,"vw":32.041141},{"c":32.035,"h":32.035,"l":31.96,"n":937,"o":31.96,"t":"2026-10-15T19:30:00Z","v":59171,"vw":31.999559},{"c":31.895,"h":32.04,"l":31.895,"n":946,"o":32.035,"t":"2026-10-15T19:35:00Z","v":54795,"vw":31.962895},{"c":32,"h":32,"l":31.865,"n":1286,"o":31.9,"t":"2026-10-15T19:40:00Z","v":73065,"vw":31.908072},{"c":31.95,"h":32.005,"l":31.945,"n":1321,"o":31.995,"t":"2026-10-15T19:45:00Z","v":100470,"vw":31.971112},{"c":31.945,"h":32.025,"l":31.88,"n":2699,"o":31.95,"t":"2026-10-15T19:50:00Z","v":230150,"vw":31.937871},{"c":31.99,"h":32.04,"l":31.94,"n":4631,"o":31.945,"t":"2026-10-15T19:55:00Z","v":471088,"vw":31.984259},{"c":32,"h":32,"l":32,"n":81,"o":32,"t":"2026-10-15T20:00:00Z","v":786709,"vw":32},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-16T08:00:00Z","v":164,"vw":31.96},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T13:25:00Z","v":237,"vw":32.28},{"c":32.43,"h":32.59,"l":32.23,"n":819,"o":32.28,"t":"2026-10-16T13:30:00Z","v":202183,"vw":32.31724},{"c":32.37,"h":32.65,"l":32.34,"n":683,"o":32.43,"t":"2026-10-16T13:35:00Z","v":104504,"vw":32.476264},{"c":32.36,"h":32.5,"l":32.3,"n":707,"o":32.39,"t":"2026-10-16T13:40:00Z","v":45761,"vw":32.390343},{"c":32.37,"h":32.39,"l":32.2,"n":474,"o":32.36,"t":"2026-10-16T13:45:00Z","v":34027,"vw":32.264466},{"c":32.49,"h":32.55,"l":32.38,"n":486,"o":32.38,"t":"2026-10-16T13:50:00Z","v":28331,"vw":32.467134},{"c":32.43,"h":32.61,"l":32.43,"n":1000,"o":32.49,"t":"2026-10-16T13:55:00Z","v":90787,"vw":32.491801},{"c":32.2,"h":32.55,"l":32.18,"n":778,"o":32.45,"t":"2026-10-16T14:00:00Z","v":75551,"vw":32.282044},{"c":32,"h":32.235,"l":32,"n":776,"o":32.215,"t":"2026-10-16T14:05:00Z","v":55503,"vw":32.067344},{"c":31.92,"h":32.05,"l":31.905,"n":446,"o":31.99,"t":"2026-10-16T14:10:00Z","v":24344,"vw":31.986834},{"c":31.985,"h":31.99,"l":31.88,"n":509,"o":31.93,"t":"2026-10-16T14:15:00Z","v":31225,"vw":31.927806},{"c":32.04,"h":32.04,"l":31.945,"n":375,"o":31.95,"t":"2026-10-16T14:20:00Z","v":16440,"vw":31.992284},{"c":31.9099,"h":32.05,"l":31.88,"n":387,"o":32.04,"t":"2026-10-16T14:25:00Z","v":20458,"vw":31.975557},{"c":31.99,"h":32.01,"l":31.86,"n":609,"o":31.91,"t":"2026-10-16T14:30:00Z","v":35565,"vw":31.938663},{"c":31.915,"h":32.005,"l":31.915,"n":557,"o":32,"t":"2026-10-16T14:35:00Z","v":35721,"vw":31.96909},{"c":31.81,"h":31.94,"l":31.8,"n":831,"o":31.91,"t":"2026-10-16T14:40:00Z","v":64738,"vw":31.858105},{"c":31.91,"h":31.93,"l":31.79,"n":797,"o":31.8,"t":"2026-10-16T14:45:00Z","v":49949,"vw":31.837976},{"c":31.73,"h":31.915,"l":31.715,"n":974,"o":31.905,"t":"2026-10-16T14:50:00Z","v":65547,"vw":31.802418},{"c":31.72,"h":31.765,"l":31.69,"n":500,"o":31.73,"t":"2026-10-16T14:55:00Z","v":26435,"vw":31.721764},{"c":31.765,"h":31.765,"l":31.695,"n":372,"o":31.73,"t":"2026-10-16T15:00:00Z","v":18603,"vw":31.732679},{"c":31.82,"h":31.82,"l":31.745,"n":481,"o":31.78,"t":"2026-10-16T15:05:00Z","v":20432,"vw":31.769993},{"c":31.885,"h":31.89,"l":31.815,"n":567,"o":31.83,"t":"2026-10-16T15:10:00Z","v":25275,"vw":31.854056},{"c":31.795,"h":31.88,"l":31.785,"n":544,"o":31.88,"t":"2026-10-16T15:15:00Z","v":26317,"vw":31.82158},{"c":31.73,"h":31.81,"l":31.725,"n":700,"o":31.8,"t":"2026-10-16T15:20:00Z","v":42766,"vw":31.759696},{"c":31.68,"h":31.75,"l":31.665,"n":646,"o":31.74,"t":"2026-10-16T15:25:00Z","v":51771,"vw":31.699911},{"c":31.72,"h":31.73,"l":31.68,"n":332,"o":31.69,"t":"2026-10-16T15:30:00Z","v":11775,"vw":31.700971},{"c":31.73,"h":31.77,"l":31.72,"n":465,"o":31.72,"t":"2026-10-16T15:35:00Z","v":23611,"vw":31.747598},{"c":31.75,"h":31.77,"l":31.72,"n":415,"o":31.72,"t":"2026-10-16T15:40:00Z","v":15820,"vw":31.746156},{"c":31.77,"h":31.795,"l":31.75,"n":408,"o":31.76,"t":"2026-10-16T15:45:00Z","v":16187,"vw":31.774291},{"c":31.745,"h":31.77,"l":31.71,"n":459,"o":31.77,"t":"2026-10-16T15:50:00Z","v":31865,"vw":31.73652},{"c":31.745,"h":31.84,"l":31.695,"n":1737,"o":31.74,"t":"2026-10-16T15:55:00Z","v":229642,"vw":31.75492},{"c":31.79,"h":31.8,"l":31.685,"n":677,"o":31.74,"t":"2026-10-16T16:00:00Z","v":70118,"vw":31.734666},{"c":31.86,"h":31.865,"l":31.8,"n":548,"o":31.8,"t":"2026-10-16T16:05:00Z","v":32055,"vw":31.835221},{"c":31.825,"h":31.88,"l":31.815,"n":531,"o":31.87,"t":"2026-10-16T16:10:00Z","v":36342,"vw":31.835778},{"c":31.82,"h":31.84,"l":31.745,"n":610,"o":31.835,"t":"2026-10-16T16:15:00Z","v":36074,"vw":31.799839},{"c":31.84,"h":31.86,"l":31.81,"n":438,"o":31.825,"t":"2026-10-16T16:20:00Z","v":30771,"vw":31.828456},{"c":31.86,"h":31.88,"l":31.83,"n":386,"o":31.835,"t":"2026-10-16T16:25:00Z","v":17102,"vw":31.851351},{"c":31.79,"h":31.85,"l":31.785,"n":512,"o":31.85,"t":"2026-10-16T16:30:00Z","v":25733,"vw":31.805925},{"c":31.755,"h":31.79,"l":31.755,"n":308,"o":31.79,"t":"2026-10-16T16:35:00Z","v":17334,"vw":31.765695},{"c":31.72,"h":31.76,"l":31.7,"n":445,"o":31.755,"t":"2026-10-16T16:40:00Z","v":26758,"vw":31.729618},{"c":31.69,"h":31.805,"l":31.68,"n":704,"o":31.72,"t":"2026-10-16T16:45:00Z","v":62974,"vw":31.759814},{"c":31.65,"h":31.69,"l":31.63,"n":466,"o":31.69,"t":"2026-10-16T16:50:00Z","v":26980,"vw":31.649867},{"c":31.665,"h":31.68,"l":31.64,"n":501,"o":31.67,"t":"2026-10-16T16:55:00Z","v":31243,"vw":31.657533},{"c":31.705,"h":31.73,"l":31.62,"n":884,"o":31.665,"t":"2026-10-16T17:00:00Z","v":68061,"vw":31.667038},{"c":31.67,"h":31.7396,"l":31.67,"n":432,"o":31.71,"t":"2026-10-16T17:05:00Z","v":42177,"vw":31.70817},{"c":31.62,"h":31.68,"l":31.59,"n":402,"o":31.68,"t":"2026-10-16T17:10:00Z","v":20051,"vw":31.631984},{"c":31.59,"h":31.65,"l":31.585,"n":577,"o":31.61,"t":"2026-10-16T17:15:00Z","v":29243,"vw":31.612101},{"c":31.61,"h":31.625,"l":31.59,"n":467,"o":31.6,"t":"2026-10-16T17:20:00Z","v":24426,"vw":31.602016},{"c":31.61,"h":31.655,"l":31.6,"n":604,"o":31.63,"t":"2026-10-16T17:25:00Z","v":32123,"vw":31.623633},{"c":31.685,"h":31.76,"l":31.6,"n":1821,"o":31.62,"t":"2026-10-16T17:30:00Z","v":142512,"vw":31.673405},{"c":31.82,"h":31.84,"l":31.695,"n":720,"o":31.695,"t":"2026-10-16T17:35:00Z","v":50599,"vw":31.758841},{"c":31.825,"h":31.92,"l":31.805,"n":656,"o":31.81,"t":"2026-10-16T17:40:00Z","v":33362,"vw":31.863301},{"c":31.81,"h":31.83,"l":31.795,"n":498,"o":31.82,"t":"2026-10-16T17:45:00Z","v":31595,"vw":31.81891},{"c":31.77,"h":31.84,"l":31.76,"n":502,"o":31.805,"t":"2026-10-16T17:50:00Z","v":24380,"vw":31.809553},{"c":31.78,"h":31.8,"l":31.745,"n":551,"o":31.77,"t":"2026-10-16T17:55:00Z","v":32587,"vw":31.765523},{"c":31.725,"h":31.815,"l":31.72,"n":922,"o":31.78,"t":"2026-10-16T18:00:00Z","v":86442,"vw":31.776895},{"c":31.75,"h":31.76,"l":31.73,"n":597,"o":31.73,"t":"2026-10-16T18:05:00Z","v":44042,"vw":31.741399},{"c":31.73,"h":31.74,"l":31.71,"n":426,"o":31.74,"t":"2026-10-16T18:10:00Z","v":22096,"vw":31.724607},{"c":31.81,"h":31.81,"l":31.71,"n":597,"o":31.73,"t":"2026-10-16T18:15:00Z","v":38876,"vw":31.747093},{"c":31.815,"h":31.83,"l":31.775,"n":636,"o":31.805,"t":"2026-10-16T18:20:00Z","v":37092,"vw":31.798161},{"c":31.785,"h":31.815,"l":31.775,"n":577,"o":31.815,"t":"2026-10-16T18:25:00Z","v":44304,"vw":31.790211},{"c":31.755,"h":31.785,"l":31.74,"n":550,"o":31.785,"t":"2026-10-16T18:30:00Z","v":30114,"vw":31.753092},{"c":31.775,"h":31.78,"l":31.73,"n":414,"o":31.75,"t":"2026-10-16T18:35:00Z","v":23335,"vw":31.762638},{"c":31.835,"h":31.84,"l":31.75,"n":787,"o":31.78,"t":"2026-10-16T18:40:00Z","v":61947,"vw":31.784968},{"c":31.81,"h":31.835,"l":31.76,"n":553,"o":31.835,"t":"2026-10-16T18:45:00Z","v":35036,"vw":31.801491},{"c":31.685,"h":31.84,"l":31.665,"n":1199,"o":31.81,"t":"2026-10-16T18:50:00Z","v":91462,"vw":31.781213},{"c":31.71,"h":31.71,"l":31.67,"n":610,"o":31.685,"t":"2026-10-16T18:55:00Z","v":30790,"vw":31.695185},{"c":31.86,"h":31.875,"l":31.71,"n":1000,"o":31.71,"t":"2026-10-16T19:00:00Z","v":97798,"vw":31.788919},{"c":31.885,"h":31.905,"l":31.7832,"n":1081,"o":31.86,"t":"2026-10-16T19:05:00Z","v":119249,"vw":31.838998},{"c":32.045,"h":32.055,"l":31.89,"n":1320,"o":31.89,"t":"2026-10-16T19:10:00Z","v":91369,"vw":31.988455},{"c":32.045,"h":32.11,"l":32.02,"n":1561,"o":32.045,"t":"2026-10-16T19:15:00Z","v":113348,"vw":32.074065},{"c":32.04,"h":32.135,"l":32.01,"n":1241,"o":32.045,"t":"2026-10-16T19:20:00Z","v":86761,"vw":32.068339},{"c":31.95,"h":32.045,"l":31.905,"n":1140,"o":32.03,"t":"2026-10-16T19:25:00Z","v":82992,"vw":31.978808},{"c":31.985,"h":32.01,"l":31.935,"n":1021,"o":31.94,"t":"2026-10-16T19:30:00Z","v":76547,"vw":31.985538},{"c":32.01,"h":32.025,"l":31.905,"n":1279,"o":31.985,"t":"2026-10-16T19:35:00Z","v":106479,"vw":31.975136},{"c":31.985,"h":32,"l":31.92,"n":1128,"o":32,"t":"2026-10-16T19:40:00Z","v":78539,"vw":31.963396},{"c":31.985,"h":32.05,"l":31.98,"n":1365,"o":31.99,"t":"2026-10-16T19:45:00Z","v":163900,"vw":32.018589},{"c":32.17,"h":32.19,"l":31.97,"n":2311,"o":31.98,"t":"2026-10-16T19:50:00Z","v":211377,"vw":32.083471},{"c":32.3,"h":32.34,"l":32.17,"n":5311,"o":32.17,"t":"2026-10-16T19:55:00Z","v":491737,"vw":32.294678},{"c":32.31,"h":32.31,"l":32.31,"n":85,"o":32.31,"t":"2026-10-16T20:00:00Z","v":1036558,"vw":32.31},{"c":32.3,"h":32.3,"l":32.3,"n":295,"o":32.3,"t":"2026-10-19T08:00:00Z","v":687,"vw":32.3},{"c":32.14,"h":32.14,"l":32.14,"n":114,"o":32.14,"t":"2026-10-19T11:25:00Z","v":711,"vw":32.14},{"c":32,"h":32,"l":31.99,"n":5,"o":32,"t":"2026-10-19T13:05:00Z","v":862,"vw":31.997658},{"c":32,"h":32,"l":31.99,"n":4,"o":31.99,"t":"2026-10-19T13:10:00Z","v":601,"vw":31.996337},{"c":31.85,"h":32.05,"l":31.77,"n":419,"o":31.93,"t":"2026-10-19T13:30:00Z","v":59857,"vw":31.927233},{"c":31.82,"h":31.9,"l":31.77,"n":736,"o":31.85,"t":"2026-10-19T13:35:00Z","v":52390,"vw":31.843363},{"c":31.495,"h":31.89,"l":31.47,"n":392,"o":31.82,"t":"2026-10-19T13:40:00Z","v":28964,"vw":31.677993},{"c":31.46,"h":31.57,"l":31.43,"n":485,"o":31.485,"t":"2026-10-19T13:45:00Z","v":32465,"vw":31.516163},{"c":31.505,"h":31.51,"l":31.42,"n":367,"o":31.43,"t":"2026-10-19T13:50:00Z","v":18927,"vw":31.471129},{"c":31.525,"h":31.605,"l":31.51,"n":411,"o":31.51,"t":"2026-10-19T13:55:00Z","v":23397,"vw":31.550208},{"c":31.64,"h":31.655,"l":31.495,"n":459,"o":31.52,"t":"2026-10-19T14:00:00Z","v":25445,"vw":31.598713},{"c":31.6,"h":31.68,"l":31.55,"n":514,"o":31.64,"t":"2026-10-19T14:05:00Z","v":26468,"vw":31.628014},{"c":31.62,"h":31.66,"l":31.6,"n":460,"o":31.6,"t":"2026-10-19T14:10:00Z","v":41075,"vw":31.629488},{"c":31.59,"h":31.7,"l":31.59,"n":411,"o":31.63,"t":"2026-10-19T14:15:00Z","v":17615,"vw":31.652146},{"c":31.54,"h":31.615,"l":31.5001,"n":614,"o":31.6,"t":"2026-10-19T14:20:00Z","v":34674,"vw":31.559827},{"c":31.5602,"h":31.57,"l":31.5,"n":473,"o":31.52,"t":"2026-10-19T14:25:00Z","v":22232,"vw":31.52935},{"c":31.53,"h":31.595,"l":31.525,"n":496,"o":31.57,"t":"2026-10-19T14:30:00Z","v":22992,"vw":31.556218},{"c":31.51,"h":31.565,"l":31.51,"n":543,"o":31.525,"t":"2026-10-19T14:35:00Z","v":31187,"vw":31.542864},{"c":31.49,"h":31.55,"l":31.49,"n":546,"o":31.51,"t":"2026-10-19T14:40:00Z","v":35652,"vw":31.528918},{"c":31.495,"h":31.51,"l":31.465,"n":475,"o":31.4851,"t":"2026-10-19T14:45:00Z","v":19751,"vw":31.486021},{"c":31.49,"h":31.56,"l":31.49,"n":621,"o":31.495,"t":"2026-10-19T14:50:00Z","v":26803,"vw":31.525211},{"c":31.495,"h":31.52,"l":31.485,"n":486,"o":31.5,"t":"2026-10-19T14:55:00Z","v":21627,"vw":31.504235},{"c":31.5,"h":31.55,"l":31.48,"n":493,"o":31.5,"t":"2026-10-19T15:00:00Z","v":20286,"vw":31.517218},{"c":31.455,"h":31.505,"l":31.395,"n":774,"o":31.505,"t":"2026-10-19T15:05:00Z","v":38785,"vw":31.452408},{"c":31.535,"h":31.54,"l":31.455,"n":491,"o":31.455,"t":"2026-10-19T15:10:00Z","v":28170,"vw":31.507352},{"c":31.51,"h":31.56,"l":31.51,"n":527,"o":31.535,"t":"2026-10-19T15:15:00Z","v":25644,"vw":31.541811},{"c":31.52,"h":31.545,"l":31.5,"n":455,"o":31.515,"t":"2026-10-19T15:20:00Z","v":19713,"vw":31.523375},{"c":31.545,"h":31.545,"l":31.51,"n":500,"o":31.51,"t":"2026-10-19T15:25:00Z","v":19124,"vw":31.522467},{"c":31.535,"h":31.545,"l":31.525,"n":420,"o":31.545,"t":"2026-10-19T15:30:00Z","v":19419,"vw":31.536511},{"c":31.491,"h":31.55,"l":31.491,"n":440,"o":31.535,"t":"2026-10-19T15:35:00Z","v":22234,"vw":31.522368},{"c":31.505,"h":31.54,"l":31.48,"n":518,"o":31.495,"t":"2026-10-19T15:40:00Z","v":27380,"vw":31.510712},{"c":31.475,"h":31.52,"l":31.475,"n":375,"o":31.505,"t":"2026-10-19T15:45:00Z","v":16976,"vw":31.499604},{"c":31.485,"h":31.5,"l":31.45,"n":510,"o":31.48,"t":"2026-10-19T15:50:00Z","v":25897,"vw":31.472165},{"c":31.48,"h":31.515,"l":31.465,"n":399,"o":31.48,"t":"2026-10-19T15:55:00Z","v":14796,"vw":31.486375},{"c":31.455,"h":31.49,"l":31.435,"n":540,"o":31.47,"t":"2026-10-19T16:00:00Z","v":29398,"vw":31.467165},{"c":31.425,"h":31.4575,"l":31.415,"n":381,"o":31.455,"t":"2026-10-19T16:05:00Z","v":17709,"vw":31.433707},{"c":31.43,"h":31.45,"l":31.42,"n":379,"o":31.425,"t":"2026-10-19T16:10:00Z","v":18015,"vw":31.433101},{"c":31.465,"h":31.47,"l":31.425,"n":354,"o":31.425,"t":"2026-10-19T16:15:00Z","v":15725,"vw":31.450864},{"c":31.45,"h":31.475,"l":31.435,"n":343,"o":31.465,"t":"2026-10-19T16:20:00Z","v":14505,"vw":31.455323},{"c":31.405,"h":31.455,"l":31.39,"n":533,"o":31.4501,"t":"2026-10-19T16:25:00Z","v":26916,"vw":31.414462},{"c":31.42,"h":31.43,"l":31.385,"n":343,"o":31.41,"t":"2026-10-19T16:30:00Z","v":16762,"vw":31.405399},{"c":31.42,"h":31.44,"l":31.41,"n":293,"o":31.425,"t":"2026-10-19T16:35:00Z","v":15041,"vw":31.428528},{"c":31.425,"h":31.43,"l":31.41,"n":361,"o":31.425,"t":"2026-10-19T16:40:00Z","v":18092,"vw":31.418249},{"c":31.45,"h":31.455,"l":31.41,"n":337,"o":31.425,"t":"2026-10-19T16:45:00Z","v":20748,"vw":31.431047},{"c":31.46,"h":31.47,"l":31.45,"n":360,"o":31.46,"t":"2026-10-19T16:50:00Z","v":16071,"vw":31.460217},{"c":31.5,"h":31.5,"l":31.455,"n":381,"o":31.455,"t":"2026-10-19T16:55:00Z","v":15264,"vw":31.478343},{"c":31.515,"h":31.52,"l":31.485,"n":301,"o":31.5,"t":"2026-10-19T17:00:00Z","v":16075,"vw":31.501617},{"c":31.46,"h":31.515,"l":31.44,"n":309,"o":31.51,"t":"2026-10-19T17:05:00Z","v":14569,"vw":31.471608},{"c":31.47,"h":31.48,"l":31.435,"n":579,"o":31.4577,"t":"2026-10-19T17:10:00Z","v":40480,"vw":31.445685},{"c":31.45,"h":31.4799,"l":31.445,"n":381,"o":31.465,"t":"2026-10-19T17:15:00Z","v":16084,"vw":31.459168},{"c":31.505,"h":31.54,"l":31.44,"n":510,"o":31.44,"t":"2026-10-19T17:20:00Z","v":30325,"vw":31.487977},{"c":31.505,"h":31.515,"l":31.485,"n":473,"o":31.505,"t":"2026-10-19T17:25:00Z","v":30340,"vw":31.50188},{"c":31.485,"h":31.51,"l":31.475,"n":487,"o":31.51,"t":"2026-10-19T17:30:00Z","v":27927,"vw":31.488992},{"c":31.505,"h":31.535,"l":31.48,"n":596,"o":31.48,"t":"2026-10-19T17:35:00Z","v":39152,"vw":31.507206},{"c":31.545,"h":31.595,"l":31.505,"n":660,"o":31.51,"t":"2026-10-19T17:40:00Z","v":33794,"vw":31.551638},{"c":31.54,"h":31.5575,"l":31.53,"n":423,"o":31.54,"t":"2026-10-19T17:45:00Z","v":22882,"vw":31.543721},{"c":31.535,"h":31.5475,"l":31.52,"n":446,"o":31.54,"t":"2026-10-19T17:50:00Z","v":23596,"vw":31.532097},{"c":31.592,"h":31.595,"l":31.53,"n":691,"o":31.535,"t":"2026-10-19T17:55:00Z","v":90543,"vw":31.557064},{"c":31.615,"h":31.63,"l":31.57,"n":589,"o":31.6,"t":"2026-10-19T18:00:00Z","v":34761,"vw":31.597477},{"c":31.62,"h":31.665,"l":31.59,"n":506,"o":31.6101,"t":"2026-10-19T18:05:00Z","v":26483,"vw":31.630311},{"c":31.685,"h":31.69,"l":31.585,"n":984,"o":31.62,"t":"2026-10-19T18:10:00Z","v":74476,"vw":31.64275},{"c":31.74,"h":31.75,"l":31.685,"n":429,"o":31.685,"t":"2026-10-19T18:15:00Z","v":19910,"vw":31.710382},{"c":31.77,"h":31.8,"l":31.74,"n":525,"o":31.74,"t":"2026-10-19T18:20:00Z","v":27077,"vw":31.772942},{"c":31.81,"h":31.815,"l":31.775,"n":544,"o":31.78,"t":"2026-10-19T18:25:00Z","v":24150,"vw":31.788221},{"c":31.805,"h":31.82,"l":31.785,"n":488,"o":31.815,"t":"2026-10-19T18:30:00Z","v":26406,"vw":31.803304},{"c":31.825,"h":31.84,"l":31.785,"n":603,"o":31.8,"t":"2026-10-19T18:35:00Z","v":35216,"vw":31.80593},{"c":31.825,"h":31.845,"l":31.805,"n":569,"o":31.82,"t":"2026-10-19T18:40:00Z","v":34787,"vw":31.826662},{"c":31.795,"h":31.825,"l":31.79,"n":459,"o":31.82,"t":"2026-10-19T18:45:00Z","v":23689,"vw":31.811177},{"c":31.765,"h":31.81,"l":31.765,"n":592,"o":31.8,"t":"2026-10-19T18:50:00Z","v":30334,"vw":31.782517},{"c":31.79,"h":31.83,"l":31.765,"n":670,"o":31.765,"t":"2026-10-19T18:55:00Z","v":40985,"vw":31.7989},{"c":31.735,"h":31.79,"l":31.72,"n":649,"o":31.785,"t":"2026-10-19T19:00:00Z","v":36920,"vw":31.748997},{"c":31.715,"h":31.735,"l":31.705,"n":479,"o":31.735,"t":"2026-10-19T19:05:00Z","v":25660,"vw":31.721181},{"c":31.75,"h":31.775,"l":31.715,"n":687,"o":31.715,"t":"2026-10-19T19:10:00Z","v":33204,"vw":31.752699},{"c":31.765,"h":31.765,"l":31.72,"n":687,"o":31.75,"t":"2026-10-19T19:15:00Z","v":37109,"vw":31.739629},{"c":31.765,"h":31.81,"l":31.755,"n":727,"o":31.765,"t":"2026-10-19T19:20:00Z","v":36413,"vw":31.779858},{"c":31.815,"h":31.82,"l":31.76,"n":715,"o":31.765,"t":"2026-10-19T19:25:00Z","v":35217,"vw":31.787384},{"c":31.845,"h":31.855,"l":31.81,"n":889,"o":31.815,"t":"2026-10-19T19:30:00Z","v":52332,"vw":31.83393},{"c":31.805,"h":31.845,"l":31.805,"n":750,"o":31.84,"t":"2026-10-19T19:35:00Z","v":42184,"vw":31.821675},{"c":31.795,"h":31.805,"l":31.75,"n":1071,"o":31.805,"t":"2026-10-19T19:40:00Z","v":68599,"vw":31.774755},{"c":31.775,"h":31.795,"l":31.77,"n":1069,"o":31.795,"t":"2026-10-19T19:45:00Z","v":58793,"vw":31.782716},{"c":31.845,"h":31.885,"l":31.78,"n":1695,"o":31.78,"t":"2026-10-19T19:50:00Z","v":106720,"vw":31.838576},{"c":31.805,"h":31.845,"l":31.78,"n":4161,"o":31.84,"t":"2026-10-19T19:55:00Z","v":300588,"vw":31.808323},{"c":31.81,"h":31.81,"l":31.8,"n":92,"o":31.81,"t":"2026-10-19T20:00:00Z","v":1769820,"vw":31.809989},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-19T21:00:00Z","v":100,"vw":31.86},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-20T13:15:00Z","v":354,"vw":32.3},{"c":32.775,"h":32.82,"l":32.39,"n":384,"o":32.39,"t":"2026-10-20T13:30:00Z","v":64217,"vw":32.521123},{"c":32.735,"h":32.805,"l":32.49,"n":498,"o":32.74,"t":"2026-10-20T13:35:00Z","v":30056,"vw":32.704258},{"c":32.9,"h":32.91,"l":32.73,"n":409,"o":32.73,"t":"2026-10-20T13:40:00Z","v":24062,"vw":32.823601},{"c":33.28,"h":33.28,"l":32.9,"n":817,"o":32.92,"t":"2026-10-20T13:45:00Z","v":37184,"vw":33.066293},{"c":33.01,"h":33.31,"l":33,"n":732,"o":33.28,"t":"2026-10-20T13:50:00Z","v":34690,"vw":33.173696},{"c":33.11,"h":33.13,"l":32.98,"n":577,"o":33,"t":"2026-10-20T13:55:00Z","v":30093,"vw":33.031606},{"c":32.805,"h":33.09,"l":32.805,"n":761,"o":33.08,"t":"2026-10-20T14:00:00Z","v":172231,"vw":32.925649},{"c":32.92,"h":32.92,"l":32.75,"n":560,"o":32.805,"t":"2026-10-20T14:05:00Z","v":37100,"vw":32.819508},{"c":32.625,"h":32.95,"l":32.625,"n":510,"o":32.915,"t":"2026-10-20T14:10:00Z","v":37862,"vw":32.815017},{"c":32.62,"h":32.64,"l":32.55,"n":436,"o":32.625,"t":"2026-10-20T14:15:00Z","v":21983,"vw":32.60008},{"c":32.58,"h":32.65,"l":32.58,"n":379,"o":32.615,"t":"2026-10-20T14:20:00Z","v":18758,"vw":32.611563},{"c":32.5,"h":32.61,"l":32.47,"n":460,"o":32.59,"t":"2026-10-20T14:25:00Z","v":25358,"vw":32.544677},{"c":32.52,"h":32.595,"l":32.5,"n":543,"o":32.52,"t":"2026-10-20T14:30:00Z","v":36526,"vw":32.546994},{"c":32.565,"h":32.58,"l":32.51,"n":457,"o":32.525,"t":"2026-10-20T14:35:00Z","v":27934,"vw":32.543666},{"c":32.545,"h":32.61,"l":32.533,"n":502,"o":32.57,"t":"2026-10-20T14:40:00Z","v":32943,"vw":32.573438},{"c":32.565,"h":32.565,"l":32.505,"n":472,"o":32.54,"t":"2026-10-20T14:45:00Z","v":34082,"vw":32.532945},{"c":32.65,"h":32.66,"l":32.545,"n":502,"o":32.565,"t":"2026-10-20T14:50:00Z","v":24556,"vw":32.596937},{"c":32.745,"h":32.76,"l":32.64,"n":442,"o":32.65,"t":"2026-10-20T14:55:00Z","v":29790,"vw":32.699412},{"c":32.71,"h":32.76,"l":32.7,"n":504,"o":32.75,"t":"2026-10-20T15:00:00Z","v":23673,"vw":32.729491},{"c":32.835,"h":32.835,"l":32.66,"n":659,"o":32.71,"t":"2026-10-20T15:05:00Z","v":57801,"vw":32.728144},{"c":32.78,"h":32.845,"l":32.73,"n":696,"o":32.845,"t":"2026-10-20T15:10:00Z","v":33442,"vw":32.792951},{"c":32.785,"h":32.84,"l":32.77,"n":346,"o":32.8,"t":"2026-10-20T15:15:00Z","v":18502,"vw":32.803086},{"c":32.711,"h":32.805,"l":32.711,"n":388,"o":32.78,"t":"2026-10-20T15:20:00Z","v":25510,"vw":32.769018},{"c":32.76,"h":32.77,"l":32.72,"n":376,"o":32.72,"t":"2026-10-20T15:25:00Z","v":15455,"vw":32.74072},{"c":32.74,"h":32.765,"l":32.69,"n":588,"o":32.765,"t":"2026-10-20T15:30:00Z","v":77157,"vw":32.729693},{"c":32.885,"h":32.92,"l":32.71,"n":707,"o":32.735,"t":"2026-10-20T15:35:00Z","v":75106,"vw":32.762953},{"c":32.93,"h":32.97,"l":32.86,"n":530,"o":32.885,"t":"2026-10-20T15:40:00Z","v":77435,"vw":32.901321},{"c":32.91,"h":32.93,"l":32.8701,"n":423,"o":32.93,"t":"2026-10-20T15:45:00Z","v":23397,"vw":32.899948},{"c":32.895,"h":32.92,"l":32.875,"n":433,"o":32.91,"t":"2026-10-20T15:50:00Z","v":22797,"vw":32.892998},{"c":32.94,"h":32.955,"l":32.865,"n":648,"o":32.9,"t":"2026-10-20T15:55:00Z","v":45926,"vw":32.916475},{"c":32.875,"h":32.935,"l":32.87,"n":437,"o":32.93,"t":"2026-10-20T16:00:00Z","v":19810,"vw":32.907442},{"c":32.87,"h":32.899,"l":32.855,"n":309,"o":32.88,"t":"2026-10-20T16:05:00Z","v":14400,"vw":32.873562},{"c":33,"h":33,"l":32.88,"n":380,"o":32.88,"t":"2026-10-20T16:10:00Z","v":19907,"vw":32.942922},{"c":32.89,"h":33.015,"l":32.87,"n":550,"o":33.015,"t":"2026-10-20T16:15:00Z","v":37596,"vw":32.919098},{"c":32.83,"h":32.88,"l":32.815,"n":426,"o":32.88,"t":"2026-10-20T16:20:00Z","v":19028,"vw":32.845334},{"c":32.825,"h":32.84,"l":32.8,"n":309,"o":32.83,"t":"2026-10-20T16:25:00Z","v":19078,"vw":32.824725},{"c":32.8,"h":32.84,"l":32.8,"n":359,"o":32.825,"t":"2026-10-20T16:30:00Z","v":18832,"vw":32.821056},{"c":32.805,"h":32.81,"l":32.76,"n":435,"o":32.8,"t":"2026-10-20T16:35:00Z","v":23687,"vw":32.779491},{"c":32.86,"h":32.86,"l":32.795,"n":295,"o":32.8,"t":"2026-10-20T16:40:00Z","v":11331,"vw":32.825684},{"c":32.815,"h":32.87,"l":32.8,"n":354,"o":32.855,"t":"2026-10-20T16:45:00Z","v":17886,"vw":32.83851},{"c":32.835,"h":32.86,"l":32.815,"n":407,"o":32.815,"t":"2026-10-20T16:50:00Z","v":19432,"vw":32.844182},{"c":32.89,"h":32.89,"l":32.835,"n":271,"o":32.835,"t":"2026-10-20T16:55:00Z","v":9082,"vw":32.869166},{"c":32.8899,"h":32.905,"l":32.875,"n":321,"o":32.89,"t":"2026-10-20T17:00:00Z","v":22730,"vw":32.889428},{"c":32.85,"h":32.89,"l":32.805,"n":831,"o":32.885,"t":"2026-10-20T17:05:00Z","v":83729,"vw":32.85237},{"c":32.88,"h":32.8855,"l":32.85,"n":320,"o":32.85,"t":"2026-10-20T17:10:00Z","v":13247,"vw":32.874704},{"c":32.91,"h":32.93,"l":32.88,"n":390,"o":32.88,"t":"2026-10-20T17:15:00Z","v":25390,"vw":32.905794},{"c":32.935,"h":32.94,"l":32.91,"n":324,"o":32.92,"t":"2026-10-20T17:20:00Z","v":13447,"vw":32.92486},{"c":32.915,"h":32.93,"l":32.9,"n":326,"o":32.93,"t":"2026-10-20T17:25:00Z","v":15390,"vw":32.916072},{"c":32.95,"h":33,"l":32.92,"n":624,"o":32.92,"t":"2026-10-20T17:30:00Z","v":48570,"vw":32.963726},{"c":32.995,"h":32.995,"l":32.93,"n":485,"o":32.95,"t":"2026-10-20T17:35:00Z","v":57290,"vw":32.946449},{"c":33.02,"h":33.02,"l":32.97,"n":475,"o":32.995,"t":"2026-10-20T17:40:00Z","v":24456,"vw":32.98996},{"c":32.93,"h":33.05,"l":32.925,"n":590,"o":33.02,"t":"2026-10-20T17:45:00Z","v":39805,"vw":32.977901},{"c":32.86,"h":32.95,"l":32.86,"n":751,"o":32.935,"t":"2026-10-20T17:50:00Z","v":42723,"vw":32.918979},{"c":32.915,"h":32.92,"l":32.865,"n":320,"o":32.865,"t":"2026-10-20T17:55:00Z","v":12385,"vw":32.894294},{"c":32.9198,"h":32.945,"l":32.895,"n":622,"o":32.92,"t":"2026-10-20T18:00:00Z","v":35195,"vw":32.919599},{"c":32.965,"h":32.965,"l":32.915,"n":606,"o":32.915,"t":"2026-10-20T18:05:00Z","v":44518,"vw":32.930736},{"c":32.99,"h":33.01,"l":32.965,"n":410,"o":32.97,"t":"2026-10-20T18:10:00Z","v":23076,"vw":32.980773},{"c":33.005,"h":33.005,"l":32.9825,"n":448,"o":32.99,"t":"2026-10-20T18:15:00Z","v":20518,"vw":32.99287},{"c":33.035,"h":33.08,"l":33.005,"n":893,"o":33.01,"t":"2026-10-20T18:20:00Z","v":66628,"vw":33.037598},{"c":33.03,"h":33.05,"l":33.03,"n":657,"o":33.035,"t":"2026-10-20T18:25:00Z","v":35129,"vw":33.037903},{"c":32.99,"h":33.039,"l":32.99,"n":681,"o":33.035,"t":"2026-10-20T18:30:00Z","v":48382,"vw":33.020243},{"c":32.98,"h":33,"l":32.97,"n":376,"o":32.98,"t":"2026-10-20T18:35:00Z","v":19171,"vw":32.983007},{"c":32.9542,"h":32.98,"l":32.92,"n":611,"o":32.97,"t":"2026-10-20T18:40:00Z","v":37401,"vw":32.948838},{"c":32.97,"h":32.98,"l":32.925,"n":512,"o":32.955,"t":"2026-10-20T18:45:00Z","v":26720,"vw":32.96036},{"c":32.93,"h":32.98,"l":32.92,"n":551,"o":32.96,"t":"2026-10-20T18:50:00Z","v":32097,"vw":32.94713},{"c":32.945,"h":32.945,"l":32.9,"n":518,"o":32.93,"t":"2026-10-20T18:55:00Z","v":26299,"vw":32.927289},{"c":33.015,"h":33.05,"l":32.935,"n":747,"o":32.945,"t":"2026-10-20T19:00:00Z","v":54384,"vw":33.014913},{"c":32.98,"h":33.03,"l":32.98,"n":523,"o":33.015,"t":"2026-10-20T19:05:00Z","v":27912,"vw":33.00715},{"c":32.95,"h":33.01,"l":32.95,"n":710,"o":32.985,"t":"2026-10-20T19:10:00Z","v":38167,"vw":32.982589},{"c":33.03,"h":33.03,"l":32.9424,"n":588,"o":32.9424,"t":"2026-10-20T19:15:00Z","v":39553,"vw":32.995571},{"c":32.92,"h":33.03,"l":32.92,"n":715,"o":33.03,"t":"2026-10-20T19:20:00Z","v":37310,"vw":32.985288},{"c":32.98,"h":32.98,"l":32.91,"n":647,"o":32.91,"t":"2026-10-20T19:25:00Z","v":37978,"vw":32.953947},{"c":32.97,"h":32.99,"l":32.945,"n":1240,"o":32.975,"t":"2026-10-20T19:30:00Z","v":107400,"vw":32.966837},{"c":32.97,"h":32.995,"l":32.935,"n":762,"o":32.97,"t":"2026-10-20T19:35:00Z","v":40146,"vw":32.96736},{"c":32.995,"h":33.02,"l":32.9232,"n":1005,"o":32.975,"t":"2026-10-20T19:40:00Z","v":69819,"vw":32.964816},{"c":33.025,"h":33.035,"l":32.975,"n":1260,"o":32.99,"t":"2026-10-20T19:45:00Z","v":85305,"vw":33.014494},{"c":33.045,"h":33.045,"l":33.005,"n":1480,"o":33.03,"t":"2026-10-20T19:50:00Z","v":113636,"vw":33.028445},{"c":33.06,"h":33.09,"l":33.01,"n":4044,"o":33.04,"t":"2026-10-20T19:55:00Z","v":373458,"vw":33.05347},{"c":33.05,"h":33.05,"l":33.05,"n":84,"o":33.05,"t":"2026-10-20T20:00:00Z","v":679536,"vw":33.05},{"c":32.95,"h":32.95,"l":32.94,"n":4,"o":32.94,"t":"2026-10-20T20:25:00Z","v":580,"vw":32.945},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-20T21:40:00Z","v":330,"vw":33.12},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-21T08:00:00Z","v":151,"vw":32.55},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-21T10:30:00Z","v":137,"vw":32.88},{"c":33,"h":33,"l":32.98,"n":2,"o":32.98,"t":"2026-10-21T13:25:00Z","v":224,"vw":32.991071},{"c":32.93,"h":33,"l":32.7717,"n":336,"o":32.95,"t":"2026-10-21T13:30:00Z","v":56936,"vw":32.924956},{"c":33.11,"h":33.13,"l":32.9,"n":961,"o":32.93,"t":"2026-10-21T13:35:00Z","v":98294,"vw":33.049225},{"c":33.19,"h":33.29,"l":33.06,"n":542,"o":33.115,"t":"2026-10-21T13:40:00Z","v":44047,"vw":33.185688},{"c":33.08,"h":33.2199,"l":33.04,"n":464,"o":33.19,"t":"2026-10-21T13:45:00Z","v":112308,"vw":33.123922},{"c":33.08,"h":33.13,"l":33.03,"n":339,"o":33.1,"t":"2026-10-21T13:50:00Z","v":22828,"vw":33.083085},{"c":33.01,"h":33.16,"l":32.99,"n":402,"o":33.1,"t":"2026-10-21T13:55:00Z","v":25739,"vw":33.081512},{"c":32.92,"h":33.045,"l":32.915,"n":602,"o":33,"t":"2026-10-21T14:00:00Z","v":31269,"vw":32.970617},{"c":32.94,"h":32.975,"l":32.82,"n":573,"o":32.89,"t":"2026-10-21T14:05:00Z","v":33150,"vw":32.901144},{"c":32.94,"h":32.995,"l":32.92,"n":699,"o":32.93,"t":"2026-10-21T14:10:00Z","v":57539,"vw":32.94372},{"c":33,"h":33.02,"l":32.915,"n":811,"o":32.95,"t":"2026-10-21T14:15:00Z","v":120085,"vw":32.956933},{"c":32.96,"h":32.99,"l":32.93,"n":488,"o":32.99,"t":"2026-10-21T14:20:00Z","v":26061,"vw":32.962786},{"c":32.955,"h":33.04,"l":32.945,"n":496,"o":32.96,"t":"2026-10-21T14:25:00Z","v":22339,"vw":32.976015},{"c":32.96,"h":32.98,"l":32.89,"n":705,"o":32.975,"t":"2026-10-21T14:30:00Z","v":37861,"vw":32.950321},{"c":32.99,"h":33.02,"l":32.95,"n":487,"o":32.96,"t":"2026-10-21T14:35:00Z","v":25992,"vw":32.978316},{"c":33.06,"h":33.12,"l":32.99,"n":532,"o":32.99,"t":"2026-10-21T14:40:00Z","v":27790,"vw":33.069949},{"c":33.11,"h":33.13,"l":33.07,"n":451,"o":33.07,"t":"2026-10-21T14:45:00Z","v":21408,"vw":33.104513},{"c":33.06,"h":33.14,"l":33.06,"n":548,"o":33.12,"t":"2026-10-21T14:50:00Z","v":27827,"vw":33.108153},{"c":33.095,"h":33.13,"l":33.055,"n":509,"o":33.055,"t":"2026-10-21T14:55:00Z","v":21461,"vw":33.103227},{"c":33.105,"h":33.105,"l":33.045,"n":475,"o":33.09,"t":"2026-10-21T15:00:00Z","v":26742,"vw":33.0696},{"c":33.085,"h":33.11,"l":33.06,"n":492,"o":33.1,"t":"2026-10-21T15:05:00Z","v":25926,"vw":33.086615},{"c":33.11,"h":33.13,"l":33.08,"n":476,"o":33.085,"t":"2026-10-21T15:10:00Z","v":25014,"vw":33.102},{"c":33.135,"h":33.17,"l":33.105,"n":506,"o":33.105,"t":"2026-10-21T15:15:00Z","v":24022,"vw":33.145858},{"c":33.13,"h":33.165,"l":33.11,"n":452,"o":33.135,"t":"2026-10-21T15:20:00Z","v":23337,"vw":33.138822},{"c":33.165,"h":33.19,"l":33.1278,"n":447,"o":33.13,"t":"2026-10-21T15:25:00Z","v":24503,"vw":33.168293},{"c":33.135,"h":33.21,"l":33.135,"n":453,"o":33.17,"t":"2026-10-21T15:30:00Z","v":25396,"vw":33.176284},{"c":33.07,"h":33.135,"l":33.06,"n":361,"o":33.13,"t":"2026-10-21T15:35:00Z","v":19084,"vw":33.11525},{"c":33.075,"h":33.1,"l":33.07,"n":390,"o":33.07,"t":"2026-10-21T15:40:00Z","v":23081,"vw":33.083413},{"c":33.035,"h":33.1,"l":33.035,"n":366,"o":33.08,"t":"2026-10-21T15:45:00Z","v":20154,"vw":33.071683},{"c":33.04,"h":33.065,"l":33.025,"n":329,"o":33.03,"t":"2026-10-21T15:50:00Z","v":17687,"vw":33.051044},{"c":33.01,"h":33.04,"l":33,"n":388,"o":33.04,"t":"2026-10-21T15:55:00Z","v":18942,"vw":33.026557},{"c":32.955,"h":33.015,"l":32.945,"n":421,"o":33.015,"t":"2026-10-21T16:00:00Z","v":21204,"vw":32.977866},{"c":32.975,"h":33.01,"l":32.945,"n":381,"o":32.95,"t":"2026-10-21T16:05:00Z","v":18445,"vw":32.988139},{"c":33.02,"h":33.025,"l":32.975,"n":423,"o":32.975,"t":"2026-10-21T16:10:00Z","v":24519,"vw":32.99009},{"c":33.045,"h":33.045,"l":33.025,"n":293,"o":33.03,"t":"2026-10-21T16:15:00Z","v":14901,"vw":33.032758},{"c":32.945,"h":33.04,"l":32.89,"n":617,"o":33.04,"t":"2026-10-21T16:20:00Z","v":31772,"vw":32.981968},{"c":32.945,"h":32.97,"l":32.935,"n":401,"o":32.945,"t":"2026-10-21T16:25:00Z","v":20391,"vw":32.953754},{"c":32.935,"h":32.97,"l":32.935,"n":338,"o":32.95,"t":"2026-10-21T16:30:00Z","v":19086,"vw":32.950001},{"c":33.01,"h":33.05,"l":32.93,"n":536,"o":32.93,"t":"2026-10-21T16:35:00Z","v":35134,"vw":32.984073},{"c":33.03,"h":33.035,"l":32.96,"n":586,"o":33.02,"t":"2026-10-21T16:40:00Z","v":30100,"vw":32.99487},{"c":33.01,"h":33.04,"l":32.995,"n":375,"o":33.02,"t":"2026-10-21T16:45:00Z","v":19416,"vw":33.022953},{"c":32.98,"h":33.015,"l":32.98,"n":334,"o":33.015,"t":"2026-10-21T16:50:00Z","v":18308,"vw":32.994637},{"c":32.965,"h":32.98,"l":32.95,"n":401,"o":32.98,"t":"2026-10-21T16:55:00Z","v":22191,"vw":32.965465},{"c":32.905,"h":32.965,"l":32.89,"n":491,"o":32.965,"t":"2026-10-21T17:00:00Z","v":28279,"vw":32.930151},{"c":32.94,"h":32.955,"l":32.895,"n":377,"o":32.895,"t":"2026-10-21T17:05:00Z","v":23668,"vw":32.920626},{"c":32.875,"h":32.935,"l":32.875,"n":440,"o":32.9304,"t":"2026-10-21T17:10:00Z","v":25256,"vw":32.911469},{"c":32.875,"h":32.89,"l":32.855,"n":327,"o":32.875,"t":"2026-10-21T17:15:00Z","v":15382,"vw":32.874738},{"c":32.86,"h":32.88,"l":32.855,"n":422,"o":32.875,"t":"2026-10-21T17:20:00Z","v":23843,"vw":32.863936},{"c":32.84,"h":32.885,"l":32.84,"n":354,"o":32.865,"t":"2026-10-21T17:25:00Z","v":13908,"vw":32.867344},{"c":32.815,"h":32.835,"l":32.785,"n":643,"o":32.835,"t":"2026-10-21T17:30:00Z","v":53420,"vw":32.811386},{"c":32.795,"h":32.825,"l":32.755,"n":526,"o":32.81,"t":"2026-10-21T17:35:00Z","v":29275,"vw":32.796165},{"c":32.855,"h":32.855,"l":32.79,"n":517,"o":32.8,"t":"2026-10-21T17:40:00Z","v":22704,"vw":32.813224},{"c":32.88,"h":32.89,"l":32.835,"n":326,"o":32.85,"t":"2026-10-21T17:45:00Z","v":14488,"vw":32.866124},{"c":32.89,"h":32.895,"l":32.785,"n":567,"o":32.87,"t":"2026-10-21T17:50:00Z","v":30968,"vw":32.843458},{"c":32.88,"h":32.91,"l":32.855,"n":389,"o":32.89,"t":"2026-10-21T17:55:00Z","v":18292,"vw":32.877672},{"c":32.89,"h":32.895,"l":32.8525,"n":433,"o":32.885,"t":"2026-10-21T18:00:00Z","v":25332,"vw":32.86946},{"c":32.88,"h":32.9,"l":32.875,"n":402,"o":32.89,"t":"2026-10-21T18:05:00Z","v":20363,"vw":32.883775},{"c":32.895,"h":32.915,"l":32.875,"n":356,"o":32.875,"t":"2026-10-21T18:10:00Z","v":16057,"vw":32.907161},{"c":32.925,"h":32.925,"l":32.9,"n":295,"o":32.9,"t":"2026-10-21T18:15:00Z","v":13668,"vw":32.919732},{"c":32.96,"h":32.96,"l":32.915,"n":479,"o":32.93,"t":"2026-10-21T18:20:00Z","v":26710,"vw":32.938128},{"c":32.945,"h":32.96,"l":32.945,"n":414,"o":32.955,"t":"2026-10-21T18:25:00Z","v":21041,"vw":32.952351},{"c":32.94,"h":32.955,"l":32.925,"n":449,"o":32.95,"t":"2026-10-21T18:30:00Z","v":28846,"vw":32.936752},{"c":32.955,"h":33.04,"l":32.94,"n":1088,"o":32.94,"t":"2026-10-21T18:35:00Z","v":84205,"vw":32.992567},{"c":32.95,"h":32.955,"l":32.93,"n":412,"o":32.955,"t":"2026-10-21T18:40:00Z","v":21765,"vw":32.942314},{"c":32.94,"h":32.98,"l":32.925,"n":646,"o":32.96,"t":"2026-10-21T18:45:00Z","v":39148,"vw":32.946918},{"c":32.935,"h":32.95,"l":32.915,"n":423,"o":32.93,"t":"2026-10-21T18:50:00Z","v":22463,"vw":32.933316},{"c":32.855,"h":32.935,"l":32.85,"n":531,"o":32.935,"t":"2026-10-21T18:55:00Z","v":31262,"vw":32.890788},{"c":32.74,"h":32.85,"l":32.725,"n":821,"o":32.85,"t":"2026-10-21T19:00:00Z","v":47216,"vw":32.792041},{"c":32.73,"h":32.78,"l":32.705,"n":571,"o":32.74,"t":"2026-10-21T19:05:00Z","v":33190,"vw":32.743689},{"c":32.69,"h":32.735,"l":32.68,"n":537,"o":32.72,"t":"2026-10-21T19:10:00Z","v":33889,"vw":32.70965},{"c":32.805,"h":32.81,"l":32.695,"n":598,"o":32.695,"t":"2026-10-21T19:15:00Z","v":35078,"vw":32.753918},{"c":32.7901,"h":32.815,"l":32.7601,"n":667,"o":32.8,"t":"2026-10-21T19:20:00Z","v":41750,"vw":32.79433},{"c":32.795,"h":32.855,"l":32.79,"n":781,"o":32.795,"t":"2026-10-21T19:25:00Z","v":46540,"vw":32.815333},{"c":32.815,"h":32.855,"l":32.775,"n":713,"o":32.79,"t":"2026-10-21T19:30:00Z","v":47261,"vw":32.820085},{"c":32.855,"h":32.865,"l":32.81,"n":657,"o":32.815,"t":"2026-10-21T19:35:00Z","v":34628,"vw":32.840874},{"c":32.79,"h":32.85,"l":32.775,"n":906,"o":32.85,"t":"2026-10-21T19:40:00Z","v":62589,"vw":32.8085},{"c":32.83,"h":32.84,"l":32.755,"n":926,"o":32.78,"t":"2026-10-21T19:45:00Z","v":56768,"vw":32.80584},{"c":32.9,"h":32.935,"l":32.805,"n":2026,"o":32.835,"t":"2026-10-21T19:50:00Z","v":173276,"vw":32.88117},{"c":32.905,"h":32.96,"l":32.9,"n":4141,"o":32.905,"t":"2026-10-21T19:55:00Z","v":371116,"vw":32.934772},{"c":32.9,"h":32.9,"l":32.9,"n":105,"o":32.9,"t":"2026-10-21T20:00:00Z","v":1150139,"vw":32.9},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-21T20:50:00Z","v":70196,"vw":32.7},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-22T10:00:00Z","v":628,"vw":33},{"c":33.51,"h":33.68,"l":33.43,"n":194,"o":33.44,"t":"2026-10-22T12:45:00Z","v":9424,"vw":33.542631},{"c":33.83,"h":34.01,"l":33.8,"n":105,"o":33.8,"t":"2026-10-22T13:25:00Z","v":2149,"vw":33.900154},{"c":33.7,"h":34,"l":33.5,"n":622,"o":33.58,"t":"2026-10-22T13:30:00Z","v":132279,"vw":33.617253},{"c":33.51,"h":33.724,"l":33.43,"n":408,"o":33.72,"t":"2026-10-22T13:35:00Z","v":24319,"vw":33.545018},{"c":33.73,"h":33.865,"l":33.58,"n":559,"o":33.58,"t":"2026-10-22T13:40:00Z","v":54381,"vw":33.731648},{"c":33.935,"h":33.955,"l":33.71,"n":477,"o":33.72,"t":"2026-10-22T13:45:00Z","v":47966,"vw":33.836554},{"c":33.975,"h":34.015,"l":33.845,"n":521,"o":33.96,"t":"2026-10-22T13:50:00Z","v":30747,"vw":33.944878},{"c":34.085,"h":34.09,"l":33.94,"n":445,"o":33.95,"t":"2026-10-22T13:55:00Z","v":21134,"vw":34.022124},{"c":34.175,"h":34.2,"l":34.05,"n":670,"o":34.1,"t":"2026-10-22T14:00:00Z","v":41825,"vw":34.11967},{"c":34.52,"h":34.52,"l":34.17,"n":1005,"o":34.18,"t":"2026-10-22T14:05:00Z","v":109892,"vw":34.341183},{"c":34.635,"h":34.635,"l":34.51,"n":854,"o":34.53,"t":"2026-10-22T14:10:00Z","v":65645,"vw":34.570615},{"c":34.655,"h":34.69,"l":34.59,"n":993,"o":34.63,"t":"2026-10-22T14:15:00Z","v":92451,"vw":34.629714},{"c":34.67,"h":34.81,"l":34.6375,"n":1172,"o":34.645,"t":"2026-10-22T14:20:00Z","v":87435,"vw":34.703263},{"c":34.68,"h":34.72,"l":34.62,"n":893,"o":34.66,"t":"2026-10-22T14:25:00Z","v":73989,"vw":34.662772},{"c":34.59,"h":34.74,"l":34.56,"n":869,"o":34.685,"t":"2026-10-22T14:30:00Z","v":49757,"vw":34.64083},{"c":34.7,"h":34.72,"l":34.58,"n":747,"o":34.59,"t":"2026-10-22T14:35:00Z","v":45783,"vw":34.647187},{"c":34.8,"h":34.82,"l":34.645,"n":859,"o":34.7,"t":"2026-10-22T14:40:00Z","v":79191,"vw":34.750413},{"c":35.04,"h":35.05,"l":34.81,"n":1189,"o":34.81,"t":"2026-10-22T14:45:00Z","v":73354,"vw":34.963073},{"c":35.2,"h":35.2,"l":35.01,"n":1000,"o":35.05,"t":"2026-10-22T14:50:00Z","v":67568,"vw":35.068837},{"c":35.29,"h":35.31,"l":35.2,"n":974,"o":35.21,"t":"2026-10-22T14:55:00Z","v":57603,"vw":35.25848},{"c":35.235,"h":35.3067,"l":35.17,"n":1457,"o":35.29,"t":"2026-10-22T15:00:00Z","v":101511,"vw":35.218881},{"c":35.22,"h":35.265,"l":35.145,"n":931,"o":35.23,"t":"2026-10-22T15:05:00Z","v":74136,"vw":35.196042},{"c":35.24,"h":35.29,"l":35.01,"n":2027,"o":35.225,"t":"2026-10-22T15:10:00Z","v":240015,"vw":35.13155},{"c":35.3,"h":35.3,"l":35.18,"n":1017,"o":35.23,"t":"2026-10-22T15:15:00Z","v":71400,"vw":35.21902},{"c":35.455,"h":35.4979,"l":35.275,"n":1071,"o":35.32,"t":"2026-10-22T15:20:00Z","v":73379,"vw":35.368445},{"c":35.3,"h":35.46,"l":35.285,"n":3639,"o":35.45,"t":"2026-10-22T15:25:00Z","v":260685,"vw":35.345956},{"c":35.45,"h":35.48,"l":35.3,"n":3837,"o":35.3,"t":"2026-10-22T15:30:00Z","v":594223,"vw":35.350121},{"c":35.46,"h":35.51,"l":35.3645,"n":974,"o":35.445,"t":"2026-10-22T15:35:00Z","v":72528,"vw":35.434739},{"c":35.515,"h":35.55,"l":35.42,"n":811,"o":35.46,"t":"2026-10-22T15:40:00Z","v":63051,"vw":35.454982},{"c":35.55,"h":35.585,"l":35.49,"n":700,"o":35.515,"t":"2026-10-22T15:45:00Z","v":69050,"vw":35.543716},{"c":35.485,"h":35.63,"l":35.48,"n":846,"o":35.545,"t":"2026-10-22T15:50:00Z","v":60272,"vw":35.573872},{"c":35.405,"h":35.495,"l":35.405,"n":870,"o":35.49,"t":"2026-10-22T15:55:00Z","v":66810,"vw":35.462504},{"c":35.29,"h":35.41,"l":35.2606,"n":1070,"o":35.41,"t":"2026-10-22T16:00:00Z","v":94900,"vw":35.322002},{"c":35.23,"h":35.3,"l":35.19,"n":693,"o":35.3,"t":"2026-10-22T16:05:00Z","v":44912,"vw":35.231766},{"c":34.94,"h":35.23,"l":34.94,"n":552,"o":35.23,"t":"2026-10-22T16:10:00Z","v":38273,"vw":35.050724},{"c":34.925,"h":34.96,"l":34.885,"n":748,"o":34.92,"t":"2026-10-22T16:15:00Z","v":57199,"vw":34.924168},{"c":34.975,"h":35.005,"l":34.92,"n":604,"o":34.94,"t":"2026-10-22T16:20:00Z","v":40084,"vw":34.960278},{"c":35.06,"h":35.08,"l":34.95,"n":999,"o":34.98,"t":"2026-10-22T16:25:00Z","v":67568,"vw":35.009287},{"c":35.115,"h":35.13,"l":35.03,"n":807,"o":35.05,"t":"2026-10-22T16:30:00Z","v":48033,"vw":35.077016},{"c":35.01,"h":35.115,"l":34.98,"n":823,"o":35.115,"t":"2026-10-22T16:35:00Z","v":45345,"vw":35.046986},{"c":35.05,"h":35.09,"l":34.99,"n":740,"o":35.02,"t":"2026-10-22T16:40:00Z","v":31248,"vw":35.047551},{"c":35.02,"h":35.06,"l":35,"n":745,"o":35.06,"t":"2026-10-22T16:45:00Z","v":51614,"vw":35.03639},{"c":35.09,"h":35.09,"l":34.98,"n":911,"o":35.03,"t":"2026-10-22T16:50:00Z","v":54274,"vw":35.030329},{"c":35.11,"h":35.12,"l":35.06,"n":723,"o":35.09,"t":"2026-10-22T16:55:00Z","v":44489,"vw":35.083019},{"c":34.9214,"h":35.1,"l":34.9214,"n":599,"o":35.1,"t":"2026-10-22T17:00:00Z","v":29065,"vw":35.038519},{"c":34.88,"h":34.95,"l":34.87,"n":1018,"o":34.925,"t":"2026-10-22T17:05:00Z","v":65322,"vw":34.911882},{"c":34.98,"h":34.99,"l":34.87,"n":739,"o":34.8701,"t":"2026-10-22T17:10:00Z","v":74906,"vw":34.927058},{"c":34.95,"h":35.035,"l":34.95,"n":667,"o":34.98,"t":"2026-10-22T17:15:00Z","v":28722,"vw":34.991424},{"c":34.88,"h":34.985,"l":34.875,"n":740,"o":34.95,"t":"2026-10-22T17:20:00Z","v":34472,"vw":34.935837},{"c":34.9589,"h":34.97,"l":34.88,"n":500,"o":34.885,"t":"2026-10-22T17:25:00Z","v":22562,"vw":34.90936},{"c":35.16,"h":35.17,"l":34.96,"n":952,"o":34.96,"t":"2026-10-22T17:30:00Z","v":46222,"vw":35.044227},{"c":35.13,"h":35.17,"l":35.065,"n":884,"o":35.16,"t":"2026-10-22T17:35:00Z","v":59389,"vw":35.137932},{"c":35.11,"h":35.1425,"l":35.085,"n":530,"o":35.13,"t":"2026-10-22T17:40:00Z","v":23649,"vw":35.110927},{"c":35.135,"h":35.16,"l":35.105,"n":616,"o":35.11,"t":"2026-10-22T17:45:00Z","v":29754,"vw":35.136678},{"c":35.14,"h":35.14,"l":35.04,"n":772,"o":35.13,"t":"2026-10-22T17:50:00Z","v":39123,"vw":35.113013},{"c":35.165,"h":35.1725,"l":35.135,"n":583,"o":35.16,"t":"2026-10-22T17:55:00Z","v":32220,"vw":35.151504},{"c":35.055,"h":35.165,"l":35.02,"n":675,"o":35.165,"t":"2026-10-22T18:00:00Z","v":36356,"vw":35.091874},{"c":35.07,"h":35.08,"l":35.04,"n":557,"o":35.05,"t":"2026-10-22T18:05:00Z","v":29282,"vw":35.064826},{"c":35.15,"h":35.16,"l":35.065,"n":753,"o":35.065,"t":"2026-10-22T18:10:00Z","v":46885,"vw":35.116136},{"c":35.23,"h":35.25,"l":35.15,"n":692,"o":35.15,"t":"2026-10-22T18:15:00Z","v":50159,"vw":35.191508},{"c":35.21,"h":35.26,"l":35.19,"n":615,"o":35.24,"t":"2026-10-22T18:20:00Z","v":35261,"vw":35.225989},{"c":35.21,"h":35.255,"l":35.21,"n":659,"o":35.22,"t":"2026-10-22T18:25:00Z","v":33637,"vw":35.228632},{"c":35.16,"h":35.22,"l":35.13,"n":746,"o":35.21,"t":"2026-10-22T18:30:00Z","v":36151,"vw":35.175371},{"c":35.19,"h":35.19,"l":35.165,"n":546,"o":35.17,"t":"2026-10-22T18:35:00Z","v":24744,"vw":35.175037},{"c":35.16,"h":35.19,"l":35.115,"n":663,"o":35.19,"t":"2026-10-22T18:40:00Z","v":29916,"vw":35.15394},{"c":35.19,"h":35.235,"l":35.16,"n":696,"o":35.16,"t":"2026-10-22T18:45:00Z","v":37200,"vw":35.195358},{"c":35.23,"h":35.255,"l":35.1832,"n":859,"o":35.1832,"t":"2026-10-22T18:50:00Z","v":41977,"vw":35.214755},{"c":35.32,"h":35.35,"l":35.215,"n":821,"o":35.22,"t":"2026-10-22T18:55:00Z","v":40292,"vw":35.294658},{"c":35.305,"h":35.335,"l":35.295,"n":866,"o":35.32,"t":"2026-10-22T19:00:00Z","v":55813,"vw":35.312424},{"c":35.385,"h":35.4,"l":35.31,"n":1027,"o":35.31,"t":"2026-10-22T19:05:00Z","v":66585,"vw":35.354062},{"c":35.295,"h":35.39,"l":35.28,"n":1150,"o":35.39,"t":"2026-10-22T19:10:00Z","v":74085,"vw":35.353986},{"c":35.375,"h":35.4,"l":35.28,"n":1244,"o":35.295,"t":"2026-10-22T19:15:00Z","v":106491,"vw":35.317581},{"c":35.36,"h":35.4,"l":35.32,"n":1053,"o":35.375,"t":"2026-10-22T19:20:00Z","v":63448,"vw":35.362402},{"c":35.38,"h":35.4,"l":35.345,"n":1064,"o":35.35,"t":"2026-10-22T19:25:00Z","v":61947,"vw":35.370243},{"c":35.4,"h":35.415,"l":35.32,"n":1275,"o":35.38,"t":"2026-10-22T19:30:00Z","v":88071,"vw":35.371639},{"c":35.305,"h":35.39,"l":35.275,"n":1565,"o":35.39,"t":"2026-10-22T19:35:00Z","v":101869,"vw":35.340928},{"c":35.23,"h":35.33,"l":35.185,"n":1437,"o":35.31,"t":"2026-10-22T19:40:00Z","v":119216,"vw":35.265687},{"c":35.115,"h":35.245,"l":35.06,"n":2273,"o":35.235,"t":"2026-10-22T19:45:00Z","v":217601,"vw":35.150697},{"c":35.205,"h":35.235,"l":35.1,"n":2692,"o":35.12,"t":"2026-10-22T19:50:00Z","v":237567,"vw":35.178873},{"c":35.45,"h":35.46,"l":35.19,"n":6997,"o":35.2,"t":"2026-10-22T19:55:00Z","v":755898,"vw":35.404021},{"c":35.45,"h":35.45,"l":35.45,"n":74,"o":35.45,"t":"2026-10-22T20:00:00Z","v":1232421,"vw":35.45},{"c":35.32,"h":35.32,"l":35.27,"n":18,"o":35.27,"t":"2026-10-22T20:05:00Z","v":2032,"vw":35.282255},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-22T20:20:00Z","v":150,"vw":34.99},{"c":35.33,"h":35.33,"l":35.33,"n":5,"o":35.33,"t":"2026-10-22T20:50:00Z","v":185,"vw":35.33},{"c":35.6674,"h":35.6674,"l":35.6674,"n":1,"o":35.6674,"t":"2026-10-22T21:05:00Z","v":100,"vw":35.6674}],"history":[{"c":77.36,"h":79.27,"l":77,"n":36290,"o":78.49,"t":"2024-10-21T04:00:00Z","v":2546815,"vw":77.625996},{"c":76.87,"h":77.74,"l":75.9888,"n":32962,"o":77.57,"t":"2024-10-22T04:00:00Z","v":2881570,"vw":76.786659},{"c":72.82,"h":72.96,"l":68.256,"n":125709,"o":72.435,"t":"2024-10-23T04:00:00Z","v":14631266,"vw":70.707769},{"c":73.91,"h":74.84,"l":71.63,"n":72914,"o":72.56,"t":"2024-10-24T04:00:00Z","v":7892325,"vw":73.812804},{"c":74.48,"h":75.62,"l":73.8601,"n":50466,"o":74.39,"t":"2024-10-25T04:00:00Z","v":4795674,"vw":74.633959},{"c":74.31,"h":75.47,"l":73.485,"n":48354,"o":74.97,"t":"2024-10-28T04:00:00Z","v":5792027,"vw":74.063967},{"c":73.24,"h":75.605,"l":73.2,"n":40035,"o":75.22,"t":"2024-10-29T04:00:00Z","v":2984841,"vw":73.808766},{"c":73.46,"h":74.29,"l":73.09,"n":32683,"o":73.3,"t":"2024-10-30T04:00:00Z","v":2447892,"vw":73.603535},{"c":72.79,"h":74.18,"l":72.79,"n":32758,"o":73.42,"t":"2024-10-31T04:00:00Z","v":2342852,"vw":73.20212},{"c":72.5,"h":73.745,"l":71.96,"n":29784,"o":72.71,"t":"2024-11-01T04:00:00Z","v":1926886,"vw":72.628697},{"c":73.83,"h":74.41,"l":72.68,"n":29484,"o":72.69,"t":"2024-11-04T05:00:00Z","v":2681395,"vw":73.551846},{"c":75.34,"h":75.905,"l":73.71,"n":33593,"o":74.02,"t":"2024-11-05T05:00:00Z","v":2419554,"vw":75.277188},{"c":74.87,"h":76.99,"l":74.35,"n":43742,"o":76.89,"t":"2024-11-06T05:00:00Z","v":3496878,"vw":74.98945},{"c":76.3,"h":76.91,"l":74.735,"n":31244,"o":74.8,"t":"2024-11-07T05:00:00Z","v":2602613,"vw":76.150066},{"c":77.39,"h":77.64,"l":76.49,"n":29435,"o":76.5,"t":"2024-11-08T05:00:00Z","v":2277981,"vw":77.297277},{"c":75.87,"h":78,"l":75.85,"n":31231,"o":77.86,"t":"2024-11-11T05:00:00Z","v":3044960,"vw":76.306068},{"c":75.41,"h":76.155,"l":75.11,"n":36153,"o":75.7,"t":"2024-11-12T05:00:00Z","v":2535016,"vw":75.496939},{"c":75.77,"h":76.33,"l":75.34,"n":30656,"o":75.46,"t":"2024-11-13T05:00:00Z","v":1736636,"vw":75.91096},{"c":75.04,"h":76.36,"l":74.85,"n":33191,"o":75.46,"t":"2024-11-14T05:00:00Z","v":2697507,"vw":75.510019},{"c":71.25,"h":74.98,"l":71.06,"n":42889,"o":74.96,"t":"2024-11-15T05:00:00Z","v":3569653,"vw":71.751972},{"c":73.35,"h":73.465,"l":70.77,"n":41458,"o":71.35,"t":"2024-11-18T05:00:00Z","v":3527541,"vw":72.418274},{"c":72.09,"h":73.3,"l":71.96,"n":31602,"o":72.87,"t":"2024-11-19T05:00:00Z","v":2026207,"vw":72.497463},{"c":76.27,"h":76.4552,"l":71.51,"n":48301,"o":71.52,"t":"2024-11-20T05:00:00Z","v":4391296,"vw":75.188703},{"c":77,"h":77.2,"l":74.9,"n":31132,"o":76.82,"t":"2024-11-21T05:00:00Z","v":2001125,"vw":76.577764},{"c":79.81,"h":80.61,"l":76.9,"n":39993,"o":76.9,"t":"2024-11-22T05:00:00Z","v":3842535,"vw":79.542031},{"c":80.28,"h":81.75,"l":79.8,"n":33893,"o":80.87,"t":"2024-11-25T05:00:00Z","v":3044944,"vw":80.469256},{"c":79.92,"h":81.14,"l":79.48,"n":31026,"o":80.41,"t":"2024-11-26T05:00:00Z","v":1913802,"vw":79.880995},{"c":81.97,"h":82.23,"l":80.17,"n":26237,"o":80.53,"t":"2024-11-27T05:00:00Z","v":1754033,"vw":81.632498},{"c":81.34,"h":82.49,"l":81.1,"n":15198,"o":82.36,"t":"2024-11-29T05:00:00Z","v":1062956,"vw":81.56907},{"c":80.07,"h":81.23,"l":79.9197,"n":26491,"o":80.7,"t":"2024-12-02T05:00:00Z","v":1550882,"vw":80.232761},{"c":80.15,"h":80.64,"l":79.0866,"n":24321,"o":79.27,"t":"2024-12-03T05:00:00Z","v":1524302,"vw":79.976058},{"c":79.75,"h":80.85,"l":79.58,"n":26238,"o":80.17,"t":"2024-12-04T05:00:00Z","v":2079131,"vw":79.993482},{"c":77.03,"h":79.485,"l":74.36,"n":41595,"o":79.38,"t":"2024-12-05T05:00:00Z","v":3286664,"vw":76.409541},{"c":77.32,"h":78.36,"l":77.04,"n":30800,"o":77.4,"t":"2024-12-06T05:00:00Z","v":2480749,"vw":77.413924},{"c":78.65,"h":79.11,"l":77.06,"n":30366,"o":77.36,"t":"2024-12-09T05:00:00Z","v":2335936,"vw":78.47228},{"c":76.43,"h":78.46,"l":76.08,"n":29744,"o":78.46,"t":"2024-12-10T05:00:00Z","v":2003203,"vw":76.770368},{"c":77.58,"h":78.13,"l":76.89,"n":26326,"o":77.14,"t":"2024-12-11T05:00:00Z","v":1673768,"vw":77.554073},{"c":78.25,"h":78.52,"l":76.91,"n":26797,"o":77.72,"t":"2024-12-12T05:00:00Z","v":1533174,"vw":78.005235},{"c":75.07,"h":78.12,"l":74.59,"n":31678,"o":77.69,"t":"2024-12-13T05:00:00Z","v":2325172,"vw":75.336286},{"c":75.22,"h":76.995,"l":74.37,"n":30696,"o":75.05,"t":"2024-12-16T05:00:00Z","v":2371023,"vw":75.574571},{"c":73.13,"h":76.447,"l":73.08,"n":39720,"o":74.76,"t":"2024-12-17T05:00:00Z","v":2823144,"vw":73.534066},{"c":70.77,"h":74.26,"l":70.76,"n":49628,"o":73.12,"t":"2024-12-18T05:00:00Z","v":4020389,"vw":72.190689},{"c":69.84,"h":72.1,"l":69.75,"n":43951,"o":70.65,"t":"2024-12-19T05:00:00Z","v":3860966,"vw":70.227762},{"c":71.44,"h":71.86,"l":69.61,"n":40333,"o":69.89,"t":"2024-12-20T05:00:00Z","v":7036135,"vw":71.023392},{"c":72.74,"h":72.86,"l":70.11,"n":34677,"o":70.12,"t":"2024-12-23T05:00:00Z","v":2638063,"vw":72.284837},{"c":72.95,"h":73,"l":71.93,"n":14254,"o":72.33,"t":"2024-12-24T05:00:00Z","v":1159695,"vw":72.582844},{"c":73.1,"h":73.52,"l":71.8,"n":19800,"o":72.38,"t":"2024-12-26T05:00:00Z","v":1292989,"vw":73.100802},{"c":72.22,"h":72.8,"l":71.69,"n":23970,"o":72.28,"t":"2024-12-27T05:00:00Z","v":1702431,"vw":72.196056},{"c":71.82,"h":72.395,"l":71,"n":20494,"o":71.69,"t":"2024-12-30T05:00:00Z","v":2352363,"vw":71.81385},{"c":71.59,"h":72.49,"l":70.74,"n":25532,"o":72.035,"t":"2024-12-31T05:00:00Z","v":2124995,"vw":71.588998},{"c":70.83,"h":72.94,"l":70.5,"n":38902,"o":72.17,"t":"2025-01-02T05:00:00Z","v":2471661,"vw":71.226157},{"c":72.25,"h":72.4,"l":70.7,"n":26938,"o":70.86,"t":"2025-01-03T05:00:00Z","v":1848688,"vw":71.987383},{"c":71.21,"h":73,"l":71.13,"n":30138,"o":72.16,"t":"2025-01-06T05:00:00Z","v":1953079,"vw":71.669624},{"c":70.36,"h":72.21,"l":70.28,"n":28961,"o":71.22,"t":"2025-01-07T05:00:00Z","v":2098577,"vw":70.797914},{"c":71.34,"h":71.61,"l":70.29,"n":24915,"o":70.63,"t":"2025-01-08T05:00:00Z","v":2214489,"vw":71.263808},{"c":69.87,"h":70.74,"l":69.44,"n":38706,"o":70.33,"t":"2025-01-10T05:00:00Z","v":2769250,"vw":69.958225},{"c":69.29,"h":70.1,"l":68.77,"n":34635,"o":69.81,"t":"2025-01-13T05:00:00Z","v":2735738,"vw":69.291366},{"c":69.61,"h":70.21,"l":68.41,"n":42518,"o":69.43,"t":"2025-01-14T05:00:00Z","v":3775856,"vw":69.420615},{"c":73.22,"h":74.38,"l":71.14,"n":49576,"o":71.14,"t":"2025-01-15T05:00:00Z","v":3786658,"vw":73.283739},{"c":73.42,"h":73.55,"l":71.82,"n":30123,"o":73.16,"t":"2025-01-16T05:00:00Z","v":2226066,"vw":73.049504},{"c":73.85,"h":75.06,"l":72.99,"n":30440,"o":75.06,"t":"2025-01-17T05:00:00Z","v":2189277,"vw":74.167035},{"c":74.16,"h":74.99,"l":73.97,"n":30711,"o":74.45,"t":"2025-01-21T05:00:00Z","v":2194298,"vw":74.354485},{"c":74.01,"h":75.04,"l":73.51,"n":27714,"o":74.16,"t":"2025-01-22T05:00:00Z","v":2098768,"vw":74.172634},{"c":74.38,"h":74.95,"l":73.16,"n":28392,"o":73.6,"t":"2025-01-23T05:00:00Z","v":2135251,"vw":74.243865},{"c":74.16,"h":75.4099,"l":73.11,"n":21496,"o":74,"t":"2025-01-24T05:00:00Z","v":1702785,"vw":74.473355},{"c":76.44,"h":76.53,"l":73.49,"n":34717,"o":73.52,"t":"2025-01-27T05:00:00Z","v":2307494,"vw":76.036292},{"c":76.12,"h":77.54,"l":75.715,"n":34330,"o":75.87,"t":"2025-01-28T05:00:00Z","v":3048035,"vw":76.510671},{"c":75.65,"h":76.8,"l":75.46,"n":28755,"o":76.28,"t":"2025-01-29T05:00:00Z","v":1896620,"vw":76.050435},{"c":76.52,"h":77.53,"l":75.91,"n":25594,"o":76.81,"t":"2025-01-30T05:00:00Z","v":1543491,"vw":76.597957},{"c":76.6,"h":77.43,"l":76.06,"n":39469,"o":76.19,"t":"2025-01-31T05:00:00Z","v":2620807,"vw":76.703912},{"c":76.8,"h":77.9,"l":76.08,"n":40450,"o":76.52,"t":"2025-02-03T05:00:00Z","v":2820725,"vw":76.880656},{"c":77.46,"h":78.1,"l":76.23,"n":40553,"o":76.51,"t":"2025-02-04T05:00:00Z","v":2790616,"vw":77.466187},{"c":77.72,"h":77.96,"l":75.64,"n":37500,"o":76.62,"t":"2025-02-05T05:00:00Z","v":3129435,"vw":77.327801},{"c":78.19,"h":78.39,"l":77.09,"n":28771,"o":78.09,"t":"2025-02-06T05:00:00Z","v":2023289,"vw":78.044976},{"c":77.25,"h":78.39,"l":77.17,"n":38207,"o":78.39,"t":"2025-02-07T05:00:00Z","v":2176236,"vw":77.537251},{"c":76.97,"h":77.72,"l":76.52,"n":25202,"o":77.72,"t":"2025-02-10T05:00:00Z","v":1926956,"vw":77.106979},{"c":76,"h":77,"l":75.29,"n":28740,"o":76.21,"t":"2025-02-11T05:00:00Z","v":1975365,"vw":76.013547},{"c":73.27,"h":74.53,"l":72.86,"n":35935,"o":74.11,"t":"2025-02-12T05:00:00Z","v":2595782,"vw":73.507082},{"c":73.56,"h":74.02,"l":72.515,"n":33408,"o":73.43,"t":"2025-02-13T05:00:00Z","v":2900993,"vw":73.484913},{"c":74.06,"h":74.455,"l":73.32,"n":36990,"o":74.1,"t":"2025-02-14T05:00:00Z","v":3413095,"vw":74.015421},{"c":75.46,"h":75.62,"l":73.9,"n":61529,"o":74.355,"t":"2025-02-18T05:00:00Z","v":5453479,"vw":74.817485},{"c":79.21,"h":79.32,"l":72.5,"n":93125,"o":72.83,"t":"2025-02-19T05:00:00Z","v":7402569,"vw":78.12684},{"c":78.33,"h":79.45,"l":77.91,"n":64989,"o":79.21,"t":"2025-02-20T05:00:00Z","v":4804688,"vw":78.375286},{"c":76.79,"h":79.04,"l":76.485,"n":56997,"o":78.33,"t":"2025-02-21T05:00:00Z","v":4667024,"vw":77.228563},{"c":77.49,"h":77.85,"l":76.34,"n":47375,"o":77.44,"t":"2025-02-24T05:00:00Z","v":4316408,"vw":77.456585},{"c":77.6,"h":77.79,"l":76.88,"n":49636,"o":77.47,"t":"2025-02-25T05:00:00Z","v":3584470,"vw":77.528937},{"c":76.92,"h":78.6,"l":76.83,"n":44798,"o":77.23,"t":"2025-02-26T05:00:00Z","v":3574284,"vw":77.639861},{"c":74.36,"h":76.68,"l":73.65,"n":57329,"o":76.64,"t":"2025-02-27T05:00:00Z","v":4277463,"vw":74.891066},{"c":76.25,"h":76.4,"l":74.14,"n":63716,"o":75.63,"t":"2025-02-28T05:00:00Z","v":6197320,"vw":75.733159},{"c":75.39,"h":77.35,"l":75.2,"n":56345,"o":76.01,"t":"2025-03-03T05:00:00Z","v":6448054,"vw":75.740847},{"c":75.58,"h":76,"l":74.08,"n":78117,"o":75.15,"t":"2025-03-04T05:00:00Z","v":6322082,"vw":75.237367},{"c":77.81,"h":78.2,"l":75.21,"n":68032,"o":75.22,"t":"2025-03-05T05:00:00Z","v":5482464,"vw":77.189851},{"c":76.86,"h":78.57,"l":76.77,"n":76408,"o":77.06,"t":"2025-03-06T05:00:00Z","v":5227357,"vw":77.369501},{"c":79.39,"h":79.67,"l":75.79,"n":55524,"o":76.68,"t":"2025-03-07T05:00:00Z","v":3741042,"vw":78.174229},{"c":79.91,"h":83.03,"l":79.19,"n":67502,"o":79.63,"t":"2025-03-10T04:00:00Z","v":4751936,"vw":80.693025},{"c":76.87,"h":80.045,"l":76.73,"n":50415,"o":79.9,"t":"2025-03-11T04:00:00Z","v":4279086,"vw":77.549443},{"c":76.86,"h":77.22,"l":75.695,"n":48894,"o":76.92,"t":"2025-03-12T04:00:00Z","v":3845036,"vw":76.695935},{"c":75.44,"h":77.57,"l":75.21,"n":44855,"o":76.62,"t":"2025-03-13T04:00:00Z","v":3124235,"vw":76.031221},{"c":78.73,"h":78.92,"l":75.78,"n":40471,"o":76.43,"t":"2025-03-14T04:00:00Z","v":2874368,"vw":78.428906},{"c":80.15,"h":80.77,"l":78.65,"n":44512,"o":78.67,"t":"2025-03-17T04:00:00Z","v":4154948,"vw":80.216878},{"c":78.36,"h":80.475,"l":78.3,"n":39663,"o":79.39,"t":"2025-03-18T04:00:00Z","v":2733785,"vw":79.080701},{"c":79.4,"h":80.01,"l":77.96,"n":38488,"o":78.23,"t":"2025-03-19T04:00:00Z","v":2856880,"vw":79.130933},{"c":79.02,"h":79.845,"l":78.34,"n":27475,"o":78.69,"t":"2025-03-20T04:00:00Z","v":2167945,"vw":79.04292},{"c":78.46,"h":78.715,"l":77.35,"n":31035,"o":78.52,"t":"2025-03-21T04:00:00Z","v":4383943,"vw":78.360258},{"c":80.14,"h":80.68,"l":79.04,"n":30261,"o":79.39,"t":"2025-03-24T04:00:00Z","v":2266242,"vw":80.154026},{"c":80.23,"h":80.69,"l":79.565,"n":25919,"o":79.82,"t":"2025-03-25T04:00:00Z","v":1608014,"vw":80.147455},{"c":80.37,"h":81.16,"l":79.975,"n":28648,"o":80.44,"t":"2025-03-26T04:00:00Z","v":1938813,"vw":80.452591},{"c":80.13,"h":80.86,"l":79.47,"n":30012,"o":80.39,"t":"2025-03-27T04:00:00Z","v":2453086,"vw":80.199051},{"c":79.31,"h":80.2,"l":78.571,"n":35186,"o":80.13,"t":"2025-03-28T04:00:00Z","v":2545039,"vw":79.292841},{"c":79.23,"h":79.76,"l":78.26,"n":34390,"o":79.1,"t":"2025-03-31T04:00:00Z","v":2976908,"vw":79.086632},{"c":79.18,"h":80.26,"l":78.335,"n":29654,"o":78.79,"t":"2025-04-01T04:00:00Z","v":2411297,"vw":79.112833},{"c":79.92,"h":80.3,"l":78,"n":33800,"o":78.11,"t":"2025-04-02T04:00:00Z","v":2448494,"vw":79.700443},{"c":76.35,"h":79.8,"l":76.11,"n":53554,"o":79.8,"t":"2025-04-03T04:00:00Z","v":3958220,"vw":76.927516},{"c":72.62,"h":75.995,"l":72.55,"n":55930,"o":75.925,"t":"2025-04-04T04:00:00Z","v":3881993,"vw":73.724792},{"c":75.75,"h":77.95,"l":72.21,"n":99121,"o":76.5,"t":"2025-04-07T04:00:00Z","v":7732091,"vw":75.266442},{"c":73.23,"h":77.16,"l":72.27,"n":67831,"o":74.53,"t":"2025-04-08T04:00:00Z","v":5310218,"vw":74.553754},{"c":78.7,"h":79.2,"l":71.21,"n":73216,"o":72.24,"t":"2025-04-09T04:00:00Z","v":5871763,"vw":76.301835},{"c":75.42,"h":77.3,"l":72.9,"n":55660,"o":77.3,"t":"2025-04-10T04:00:00Z","v":3889654,"vw":75.251721},{"c":77.39,"h":77.74,"l":74.43,"n":35032,"o":75.27,"t":"2025-04-11T04:00:00Z","v":2224802,"vw":76.811708},{"c":79.53,"h":79.89,"l":76.9,"n":36706,"o":77.7,"t":"2025-04-14T04:00:00Z","v":2314365,"vw":79.182114},{"c":80.51,"h":81.07,"l":79.67,"n":40750,"o":79.67,"t":"2025-04-15T04:00:00Z","v":2596039,"vw":80.482445},{"c":79.02,"h":80.49,"l":78.09,"n":39249,"o":79.84,"t":"2025-04-16T04:00:00Z","v":2715666,"vw":79.157153},{"c":79.7,"h":80.26,"l":79.01,"n":28451,"o":79.75,"t":"2025-04-17T04:00:00Z","v":2033950,"vw":79.658732},{"c":77.81,"h":79.2,"l":76.92,"n":38953,"o":78.61,"t":"2025-04-21T04:00:00Z","v":3355108,"vw":77.75719},{"c":80.87,"h":81.2,"l":78.21,"n":42524,"o":78.21,"t":"2025-04-22T04:00:00Z","v":3339123,"vw":80.425901},{"c":81.83,"h":83.68,"l":81.64,"n":42387,"o":82.01,"t":"2025-04-23T04:00:00Z","v":3089561,"vw":82.188928},{"c":83.22,"h":83.6,"l":81.35,"n":35815,"o":81.83,"t":"2025-04-24T04:00:00Z","v":2308399,"vw":82.980671},{"c":82.82,"h":83.49,"l":81.88,"n":32618,"o":82.76,"t":"2025-04-25T04:00:00Z","v":2295386,"vw":82.789255},{"c":81.74,"h":83.475,"l":81.1,"n":51840,"o":82.92,"t":"2025-04-28T04:00:00Z","v":3945225,"vw":81.800566},{"c":82.7,"h":83,"l":80.4,"n":76430,"o":81.16,"t":"2025-04-29T04:00:00Z","v":5675438,"vw":82.229258},{"c":74.17,"h":81.5,"l":73.99,"n":149496,"o":81.34,"t":"2025-04-30T04:00:00Z","v":12497425,"vw":75.386516},{"c":76.58,"h":77.28,"l":73.9441,"n":72084,"o":74.735,"t":"2025-05-01T04:00:00Z","v":5046009,"vw":76.222414},{"c":77.96,"h":78.56,"l":77.3,"n":43683,"o":77.81,"t":"2025-05-02T04:00:00Z","v":3252969,"vw":77.910015},{"c":77.1,"h":78.53,"l":76.95,"n":32923,"o":77.31,"t":"2025-05-05T04:00:00Z","v":2345720,"vw":77.439108},{"c":74.59,"h":76.66,"l":74.52,"n":39960,"o":76.41,"t":"2025-05-06T04:00:00Z","v":2672807,"vw":75.055005},{"c":75.34,"h":75.67,"l":74.02,"n":45165,"o":74.6,"t":"2025-05-07T04:00:00Z","v":3083931,"vw":75.063881},{"c":75.85,"h":76.89,"l":75.22,"n":40646,"o":75.72,"t":"2025-05-08T04:00:00Z","v":2326054,"vw":76.106627},{"c":74.57,"h":76.07,"l":74.165,"n":40737,"o":75.93,"t":"2025-05-09T04:00:00Z","v":2300033,"vw":74.71683},{"c":75.38,"h":76.775,"l":73.97,"n":55099,"o":76.715,"t":"2025-05-12T04:00:00Z","v":3687134,"vw":75.072518},{"c":75.18,"h":76.09,"l":74.9,"n":43221,"o":75.37,"t":"2025-05-13T04:00:00Z","v":2819562,"vw":75.370147},{"c":75.69,"h":76.33,"l":74.88,"n":38278,"o":75.17,"t":"2025-05-14T04:00:00Z","v":2698812,"vw":75.684195},{"c":76.05,"h":76.28,"l":75.12,"n":36667,"o":75.88,"t":"2025-05-15T04:00:00Z","v":2670135,"vw":75.884162},{"c":76.99,"h":77.25,"l":75.85,"n":33568,"o":76.62,"t":"2025-05-16T04:00:00Z","v":2618993,"vw":76.84438},{"c":76.91,"h":77.2,"l":75.77,"n":41691,"o":75.96,"t":"2025-05-19T04:00:00Z","v":2939054,"vw":76.750087},{"c":76.37,"h":77.12,"l":76.06,"n":37274,"o":76.22,"t":"2025-05-20T04:00:00Z","v":3421244,"vw":76.451363},{"c":73.96,"h":76.37,"l":73.96,"n":44525,"o":75.76,"t":"2025-05-21T04:00:00Z","v":3073446,"vw":74.615634},{"c":74.14,"h":74.7,"l":73.29,"n":37478,"o":73.95,"t":"2025-05-22T04:00:00Z","v":2980808,"vw":74.021554},{"c":73.99,"h":74.08,"l":73.25,"n":28384,"o":73.39,"t":"2025-05-23T04:00:00Z","v":1900361,"vw":73.902013},{"c":74.61,"h":75.245,"l":74.24,"n":29008,"o":75.11,"t":"2025-05-27T04:00:00Z","v":2720477,"vw":74.660587},{"c":74.24,"h":75,"l":74.15,"n":27556,"o":74.66,"t":"2025-05-28T04:00:00Z","v":1870680,"vw":74.39602},{"c":74.07,"h":74.825,"l":73.46,"n":34740,"o":74.49,"t":"2025-05-29T04:00:00Z","v":2135685,"vw":74.109929},{"c":73.56,"h":74.005,"l":71.94,"n":53741,"o":73.995,"t":"2025-05-30T04:00:00Z","v":6147177,"vw":73.228274},{"c":73.27,"h":73.41,"l":71.35,"n":38775,"o":72.84,"t":"2025-06-02T04:00:00Z","v":2694751,"vw":72.830529},{"c":75.69,"h":75.75,"l":72.84,"n":41765,"o":72.84,"t":"2025-06-03T04:00:00Z","v":3021982,"vw":74.915696},{"c":77.06,"h":77.15,"l":75.31,"n":45601,"o":75.8,"t":"2025-06-04T04:00:00Z","v":3168388,"vw":76.723685},{"c":78.2,"h":79.985,"l":77.07,"n":52161,"o":77.21,"t":"2025-06-05T04:00:00Z","v":3391747,"vw":78.603161},{"c":78.52,"h":79.34,"l":78.27,"n":31310,"o":78.74,"t":"2025-06-06T04:00:00Z","v":2102086,"vw":78.665235},{"c":78.92,"h":79.56,"l":77.92,"n":33426,"o":78.79,"t":"2025-06-09T04:00:00Z","v":1940344,"vw":78.896982},{"c":81.07,"h":81.12,"l":79.04,"n":40915,"o":79.1,"t":"2025-06-10T04:00:00Z","v":2611726,"vw":80.717266},{"c":81.79,"h":82.3,"l":80.74,"n":47461,"o":81,"t":"2025-06-11T04:00:00Z","v":3457127,"vw":81.539473},{"c":82.37,"h":83.48,"l":81.71,"n":44065,"o":81.9,"t":"2025-06-12T04:00:00Z","v":2928664,"vw":82.460076},{"c":81.16,"h":82,"l":80.53,"n":38908,"o":81.35,"t":"2025-06-13T04:00:00Z","v":2666740,"vw":81.094228},{"c":81.94,"h":82.89,"l":81.49,"n":39362,"o":81.77,"t":"2025-06-16T04:00:00Z","v":2502170,"vw":82.013308},{"c":79.89,"h":81.97,"l":79.73,"n":55912,"o":81.74,"t":"2025-06-17T04:00:00Z","v":3725351,"vw":80.404643},{"c":79.57,"h":80.465,"l":79.02,"n":38104,"o":80.02,"t":"2025-06-18T04:00:00Z","v":2977609,"vw":79.698871},{"c":79.65,"h":80.976,"l":79.48,"n":38678,"o":80.24,"t":"2025-06-20T04:00:00Z","v":4689585,"vw":79.92497},{"c":80.04,"h":80.18,"l":79.06,"n":39458,"o":79.66,"t":"2025-06-23T04:00:00Z","v":2688643,"vw":79.830059},{"c":81,"h":81.6,"l":80.07,"n":33967,"o":80.63,"t":"2025-06-24T04:00:00Z","v":2415030,"vw":81.057052},{"c":81.26,"h":81.375,"l":80.665,"n":37059,"o":81.08,"t":"2025-06-25T04:00:00Z","v":3012864,"vw":81.14549},{"c":81.5,"h":81.84,"l":80.51,"n":39192,"o":81.6,"t":"2025-06-26T04:00:00Z","v":2536580,"vw":81.376605},{"c":80.76,"h":82,"l":80.37,"n":34158,"o":81.5,"t":"2025-06-27T04:00:00Z","v":3554409,"vw":80.831181},{"c":80.4,"h":81.14,"l":79.9403,"n":37384,"o":80.68,"t":"2025-06-30T04:00:00Z","v":2698387,"vw":80.438658},{"c":81.91,"h":82.47,"l":79.94,"n":52289,"o":80.4,"t":"2025-07-01T04:00:00Z","v":3548706,"vw":81.911854},{"c":81.42,"h":81.78,"l":80.62,"n":36668,"o":81.57,"t":"2025-07-02T04:00:00Z","v":2826878,"vw":81.269642},{"c":82.12,"h":82.72,"l":81.185,"n":18497,"o":81.73,"t":"2025-07-03T04:00:00Z","v":1046583,"vw":82.199181},{"c":81.6,"h":81.92,"l":80.51,"n":35038,"o":81.73,"t":"2025-07-07T04:00:00Z","v":2291416,"vw":81.547621},{"c":82.83,"h":83.28,"l":81.51,"n":39841,"o":81.6,"t":"2025-07-08T04:00:00Z","v":2825948,"vw":82.725242},{"c":84.5,"h":84.55,"l":82.685,"n":35143,"o":82.83,"t":"2025-07-09T04:00:00Z","v":2025908,"vw":84.108504},{"c":86.05,"h":86.14,"l":83.556,"n":41028,"o":84.025,"t":"2025-07-10T04:00:00Z","v":2521602,"vw":85.739484},{"c":85.43,"h":85.805,"l":84.76,"n":36873,"o":85.3,"t":"2025-07-11T04:00:00Z","v":2361772,"vw":85.402401},{"c":85.64,"h":86.17,"l":84.8,"n":31269,"o":85.26,"t":"2025-07-14T04:00:00Z","v":2006062,"vw":85.695908},{"c":84.09,"h":86.45,"l":84.04,"n":34024,"o":85.865,"t":"2025-07-15T04:00:00Z","v":1861925,"vw":84.513606},{"c":85.14,"h":85.17,"l":83.37,"n":33254,"o":84.53,"t":"2025-07-16T04:00:00Z","v":2004142,"vw":84.800106},{"c":84.95,"h":85.88,"l":84.76,"n":39699,"o":85.25,"t":"2025-07-17T04:00:00Z","v":2483728,"vw":85.099034},{"c":84.7,"h":85.42,"l":84.42,"n":33234,"o":85.32,"t":"2025-07-18T04:00:00Z","v":2046798,"vw":84.831617},{"c":85.01,"h":85.53,"l":84.8,"n":45337,"o":85.24,"t":"2025-07-21T04:00:00Z","v":2874198,"vw":85.101434},{"c":85.16,"h":86.59,"l":84.26,"n":63759,"o":85.02,"t":"2025-07-22T04:00:00Z","v":4521120,"vw":85.177177},{"c":91,"h":91.13,"l":88.24,"n":91707,"o":88.24,"t":"2025-07-23T04:00:00Z","v":6652481,"vw":90.426087},{"c":92.96,"h":93.75,"l":90.47,"n":65974,"o":90.84,"t":"2025-07-24T04:00:00Z","v":4461607,"vw":92.924255},{"c":92.97,"h":93.65,"l":92.33,"n":39917,"o":93.38,"t":"2025-07-25T04:00:00Z","v":2529500,"vw":92.997511},{"c":93.36,"h":93.67,"l":92.42,"n":41369,"o":92.85,"t":"2025-07-28T04:00:00Z","v":2619096,"vw":93.317751},{"c":95.59,"h":95.655,"l":93.49,"n":58523,"o":93.69,"t":"2025-07-29T04:00:00Z","v":3968882,"vw":95.041228},{"c":96.25,"h":97.15,"l":95.14,"n":55163,"o":95.51,"t":"2025-07-30T04:00:00Z","v":3576188,"vw":96.152897},{"c":95.19,"h":96.73,"l":94.77,"n":45578,"o":96.1,"t":"2025-07-31T04:00:00Z","v":3099593,"vw":95.52041},{"c":94.6,"h":95.345,"l":93.7,"n":46782,"o":94.7,"t":"2025-08-01T04:00:00Z","v":2841265,"vw":94.40796},{"c":96.83,"h":96.875,"l":94.96,"n":35259,"o":95.53,"t":"2025-08-04T04:00:00Z","v":2247743,"vw":96.62322},{"c":96.56,"h":97.43,"l":96.03,"n":40875,"o":96.89,"t":"2025-08-05T04:00:00Z","v":2878202,"vw":96.473926},{"c":96.29,"h":97.4,"l":96.08,"n":38533,"o":97.19,"t":"2025-08-06T04:00:00Z","v":2818862,"vw":96.608983},{"c":95.34,"h":97.1244,"l":95.25,"n":36834,"o":96.83,"t":"2025-08-07T04:00:00Z","v":2185701,"vw":95.697839},{"c":94.5,"h":96.27,"l":94.33,"n":41901,"o":95.53,"t":"2025-08-08T04:00:00Z","v":2429530,"vw":94.773803},{"c":92.5,"h":94.95,"l":92.33,"n":43888,"o":94.23,"t":"2025-08-11T04:00:00Z","v":2477861,"vw":93.18206},{"c":88.46,"h":92.985,"l":87.78,"n":77851,"o":92.82,"t":"2025-08-12T04:00:00Z","v":5088579,"vw":89.215656},{"c":87.56,"h":89.2992,"l":84.57,"n":79205,"o":89.15,"t":"2025-08-13T04:00:00Z","v":5494975,"vw":86.28204},{"c":87.97,"h":89.32,"l":87.17,"n":46628,"o":87.34,"t":"2025-08-14T04:00:00Z","v":2943620,"vw":88.160017},{"c":89.66,"h":89.72,"l":87.725,"n":35844,"o":87.97,"t":"2025-08-15T04:00:00Z","v":2534755,"vw":89.270217},{"c":88.16,"h":89.5,"l":88.1,"n":34539,"o":89.265,"t":"2025-08-18T04:00:00Z","v":2725642,"vw":88.402607},{"c":88.95,"h":89.395,"l":87.645,"n":36207,"o":88.23,"t":"2025-08-19T04:00:00Z","v":2452159,"vw":88.880242},{"c":88.25,"h":89.56,"l":88.21,"n":39392,"o":89,"t":"2025-08-20T04:00:00Z","v":2881769,"vw":88.536362},{"c":88.36,"h":88.66,"l":87.49,"n":33708,"o":87.68,"t":"2025-08-21T04:00:00Z","v":2065804,"vw":88.098468},{"c":91.22,"h":91.5,"l":88.52,"n":41861,"o":88.52,"t":"2025-08-22T04:00:00Z","v":2876277,"vw":90.405917},{"c":90.51,"h":91.48,"l":90.29,"n":27886,"o":90.86,"t":"2025-08-25T04:00:00Z","v":1687481,"vw":90.649737},{"c":89.37,"h":90.585,"l":88.83,"n":30075,"o":90.37,"t":"2025-08-26T04:00:00Z","v":2247228,"vw":89.402027},{"c":89.45,"h":89.66,"l":88.14,"n":32169,"o":89.12,"t":"2025-08-27T04:00:00Z","v":1877535,"vw":89.156295},{"c":90.33,"h":90.6,"l":88.71,"n":35314,"o":89.52,"t":"2025-08-28T04:00:00Z","v":1988975,"vw":90.078303},{"c":89.49,"h":90.5395,"l":89.11,"n":33142,"o":90.14,"t":"2025-08-29T04:00:00Z","v":1969137,"vw":89.553514},{"c":88.12,"h":88.98,"l":87.48,"n":39495,"o":88.87,"t":"2025-09-02T04:00:00Z","v":2081151,"vw":88.187384},{"c":87.86,"h":88.82,"l":87.35,"n":29724,"o":88.1,"t":"2025-09-03T04:00:00Z","v":2066188,"vw":87.943122},{"c":89.1,"h":89.16,"l":87.55,"n":26872,"o":88.16,"t":"2025-09-04T04:00:00Z","v":1652884,"vw":88.794895},{"c":89.46,"h":91.89,"l":89.15,"n":31700,"o":89.77,"t":"2025-09-05T04:00:00Z","v":1665541,"vw":89.727289},{"c":88.06,"h":91.005,"l":87.84,"n":42650,"o":89.16,"t":"2025-09-08T04:00:00Z","v":2826633,"vw":88.684769},{"c":88.14,"h":88.74,"l":87.12,"n":38151,"o":87.88,"t":"2025-09-09T04:00:00Z","v":2625984,"vw":88.153821},{"c":86.3,"h":88.33,"l":85.13,"n":45297,"o":88.26,"t":"2025-09-10T04:00:00Z","v":3254024,"vw":86.262821},{"c":87.06,"h":87.52,"l":86.19,"n":38773,"o":86.48,"t":"2025-09-11T04:00:00Z","v":2322238,"vw":87.107913},{"c":86.8,"h":87.39,"l":86.43,"n":24525,"o":86.68,"t":"2025-09-12T04:00:00Z","v":1261443,"vw":86.860165},{"c":88.97,"h":89.46,"l":87.13,"n":42610,"o":87.14,"t":"2025-09-15T04:00:00Z","v":2954115,"vw":88.83201},{"c":88.13,"h":88.835,"l":87.215,"n":34966,"o":88.63,"t":"2025-09-16T04:00:00Z","v":2116033,"vw":88.100994},{"c":87.87,"h":90.72,"l":87.78,"n":40606,"o":88.72,"t":"2025-09-17T04:00:00Z","v":3011615,"vw":88.53009},{"c":89.26,"h":89.56,"l":87.505,"n":34259,"o":87.91,"t":"2025-09-18T04:00:00Z","v":2177142,"vw":89.071426},{"c":87.1,"h":89.8,"l":86.92,"n":38535,"o":89.4,"t":"2025-09-19T04:00:00Z","v":5822569,"vw":87.635678},{"c":86.31,"h":86.99,"l":85.27,"n":36678,"o":86.7,"t":"2025-09-22T04:00:00Z","v":2828004,"vw":86.233224},{"c":85.31,"h":86.57,"l":85.06,"n":42024,"o":86.32,"t":"2025-09-23T04:00:00Z","v":3309883,"vw":85.412788},{"c":84.05,"h":85.5996,"l":83.86,"n":39989,"o":85.56,"t":"2025-09-24T04:00:00Z","v":2703819,"vw":84.212493},{"c":83.09,"h":84.42,"l":82.91,"n":40907,"o":84.05,"t":"2025-09-25T04:00:00Z","v":3275545,"vw":83.227704},{"c":83.99,"h":84.41,"l":82.7945,"n":45802,"o":83.09,"t":"2025-09-26T04:00:00Z","v":3091205,"vw":83.820389},{"c":84.23,"h":84.73,"l":83.66,"n":38039,"o":84.73,"t":"2025-09-29T04:00:00Z","v":2394433,"vw":84.243635},{"c":84.37,"h":84.86,"l":83.15,"n":43563,"o":84.22,"t":"2025-09-30T04:00:00Z","v":3583420,"vw":84.140663},{"c":83.48,"h":84.76,"l":82.895,"n":42059,"o":84.215,"t":"2025-10-01T04:00:00Z","v":2856338,"vw":83.586691},{"c":83.9,"h":84.52,"l":82.579,"n":42898,"o":83.2,"t":"2025-10-02T04:00:00Z","v":2863325,"vw":83.949775},{"c":84.8,"h":85.08,"l":84.11,"n":37188,"o":84.2,"t":"2025-10-03T04:00:00Z","v":2671918,"vw":84.771895},{"c":81.15,"h":85.24,"l":80.58,"n":56080,"o":85.11,"t":"2025-10-06T04:00:00Z","v":4225129,"vw":81.594782},{"c":80.6,"h":81.45,"l":79.8,"n":38083,"o":81.22,"t":"2025-10-07T04:00:00Z","v":2364929,"vw":80.583219},{"c":79,"h":80.55,"l":78.6,"n":47090,"o":80.45,"t":"2025-10-08T04:00:00Z","v":4221279,"vw":79.208651},{"c":77.525,"h":79.21,"l":77.4001,"n":40746,"o":79.005,"t":"2025-10-09T04:00:00Z","v":2609738,"vw":77.868206},{"c":75.58,"h":77.815,"l":75.39,"n":45995,"o":77.43,"t":"2025-10-10T04:00:00Z","v":3028482,"vw":75.986379},{"c":75.18,"h":76.42,"l":75.115,"n":39956,"o":76.42,"t":"2025-10-13T04:00:00Z","v":3160190,"vw":75.450527},{"c":75.73,"h":76.09,"l":74.5,"n":45834,"o":74.56,"t":"2025-10-14T04:00:00Z","v":3307603,"vw":75.529426},{"c":75.19,"h":75.97,"l":74.26,"n":41155,"o":75.65,"t":"2025-10-15T04:00:00Z","v":2913443,"vw":75.132858},{"c":74.35,"h":76.32,"l":73.97,"n":40537,"o":75.63,"t":"2025-10-16T04:00:00Z","v":2427614,"vw":74.638137},{"c":73.99,"h":74.885,"l":73.58,"n":44755,"o":74.18,"t":"2025-10-17T04:00:00Z","v":2915982,"vw":74.047625},{"c":74.96,"h":75.03,"l":73.92,"n":30949,"o":74.02,"t":"2025-10-20T04:00:00Z","v":1984585,"vw":74.728146},{"c":76.85,"h":76.98,"l":74.13,"n":42493,"o":74.64,"t":"2025-10-21T04:00:00Z","v":2897341,"vw":76.466473},{"c":77.19,"h":78.13,"l":76.455,"n":40968,"o":77,"t":"2025-10-22T04:00:00Z","v":2287172,"vw":77.381592},{"c":77.66,"h":77.84,"l":76.43,"n":31175,"o":77.14,"t":"2025-10-23T04:00:00Z","v":1823387,"vw":77.438491},{"c":77.89,"h":78.72,"l":77.575,"n":35987,"o":78.14,"t":"2025-10-24T04:00:00Z","v":2142508,"vw":78.080554},{"c":78.12,"h":79.08,"l":77.4,"n":42688,"o":77.89,"t":"2025-10-27T04:00:00Z","v":2804469,"vw":78.357031},{"c":78.23,"h":78.95,"l":77.395,"n":53692,"o":77.88,"t":"2025-10-28T04:00:00Z","v":3543923,"vw":78.32188},{"c":70.51,"h":72.5,"l":63.82,"n":188604,"o":72.335,"t":"2025-10-29T04:00:00Z","v":15475608,"vw":67.896473},{"c":69.64,"h":70.755,"l":68.4,"n":75769,"o":70.66,"t":"2025-10-30T04:00:00Z","v":5184631,"vw":69.562481},{"c":68.81,"h":69.14,"l":66.41,"n":72293,"o":68.76,"t":"2025-10-31T04:00:00Z","v":7020490,"vw":68.078931},{"c":69.38,"h":70.24,"l":67.79,"n":62081,"o":67.85,"t":"2025-11-03T05:00:00Z","v":7955895,"vw":69.080336},{"c":69.79,"h":70.09,"l":68.565,"n":57162,"o":69.65,"t":"2025-11-04T05:00:00Z","v":4498511,"vw":69.594764},{"c":70.44,"h":70.625,"l":69.21,"n":49141,"o":69.46,"t":"2025-11-05T05:00:00Z","v":3897903,"vw":70.178674},{"c":67.36,"h":70.56,"l":67.14,"n":54000,"o":70.05,"t":"2025-11-06T05:00:00Z","v":4764016,"vw":68.165944},{"c":67.52,"h":68.34,"l":66.59,"n":55541,"o":67.38,"t":"2025-11-07T05:00:00Z","v":4196327,"vw":67.461091},{"c":67.23,"h":67.55,"l":66.27,"n":51719,"o":67.52,"t":"2025-11-10T05:00:00Z","v":3887935,"vw":67.073993},{"c":68.41,"h":68.675,"l":66.97,"n":42110,"o":67.51,"t":"2025-11-11T05:00:00Z","v":3683766,"vw":68.126854},{"c":69.02,"h":69.29,"l":67.42,"n":51611,"o":68.27,"t":"2025-11-12T05:00:00Z","v":4608810,"vw":68.548007},{"c":68.53,"h":69.13,"l":68.255,"n":55789,"o":68.5,"t":"2025-11-13T05:00:00Z","v":4617055,"vw":68.58924},{"c":68.05,"h":69.06,"l":67.86,"n":50128,"o":68.34,"t":"2025-11-14T05:00:00Z","v":3648659,"vw":68.245184},{"c":67,"h":69.0199,"l":66.63,"n":48254,"o":68.05,"t":"2025-11-17T05:00:00Z","v":3346156,"vw":67.39719},{"c":66.81,"h":67.415,"l":66.225,"n":53089,"o":67,"t":"2025-11-18T05:00:00Z","v":3961848,"vw":66.858778},{"c":66.02,"h":66.515,"l":65.45,"n":54630,"o":66.425,"t":"2025-11-19T05:00:00Z","v":3903231,"vw":65.981891},{"c":65.52,"h":66.81,"l":64.72,"n":66282,"o":66.73,"t":"2025-11-20T05:00:00Z","v":5403137,"vw":65.533405},{"c":67.25,"h":67.59,"l":65.9,"n":62802,"o":65.98,"t":"2025-11-21T05:00:00Z","v":5769901,"vw":67.040172},{"c":67.55,"h":68.27,"l":66.945,"n":114956,"o":67.42,"t":"2025-11-24T05:00:00Z","v":10979939,"vw":67.642559},{"c":69.2,"h":69.355,"l":67.155,"n":44237,"o":67.98,"t":"2025-11-25T05:00:00Z","v":3746797,"vw":68.730936},{"c":67.82,"h":69.12,"l":67.78,"n":38299,"o":68.75,"t":"2025-11-26T05:00:00Z","v":3287376,"vw":68.181229},{"c":68.8,"h":68.9,"l":67.74,"n":20404,"o":68.445,"t":"2025-11-28T05:00:00Z","v":1806665,"vw":68.69044},{"c":68.02,"h":69.3,"l":67.85,"n":38761,"o":67.97,"t":"2025-12-01T05:00:00Z","v":3026523,"vw":68.322932},{"c":68.2,"h":68.64,"l":67.49,"n":36883,"o":68.33,"t":"2025-12-02T05:00:00Z","v":3120829,"vw":68.083289},{"c":69.02,"h":69.12,"l":68.03,"n":28696,"o":68.22,"t":"2025-12-03T05:00:00Z","v":2449698,"vw":68.89276},{"c":68.19,"h":69.06,"l":68.08,"n":29423,"o":69,"t":"2025-12-04T05:00:00Z","v":2329218,"vw":68.373849},{"c":68.01,"h":68.77,"l":67.4675,"n":38118,"o":67.81,"t":"2025-12-05T05:00:00Z","v":2950746,"vw":68.118171},{"c":66.33,"h":67.95,"l":66.075,"n":39388,"o":67.92,"t":"2025-12-08T05:00:00Z","v":3429321,"vw":66.481322},{"c":67.93,"h":68.49,"l":66.34,"n":35458,"o":66.52,"t":"2025-12-09T05:00:00Z","v":2774458,"vw":67.696646},{"c":67.87,"h":68.58,"l":67.285,"n":37012,"o":67.8,"t":"2025-12-10T05:00:00Z","v":2744006,"vw":67.914689},{"c":67.47,"h":68.4983,"l":67.16,"n":38851,"o":67.76,"t":"2025-12-11T05:00:00Z","v":3408400,"vw":67.515486},{"c":68.23,"h":68.51,"l":67.735,"n":40324,"o":67.92,"t":"2025-12-12T05:00:00Z","v":3147285,"vw":68.20104},{"c":63.75,"h":68.25,"l":62,"n":94929,"o":68.25,"t":"2025-12-15T05:00:00Z","v":8312661,"vw":63.429189},{"c":63.62,"h":64.89,"l":63.36,"n":55074,"o":64,"t":"2025-12-16T05:00:00Z","v":4762047,"vw":63.897597},{"c":64.83,"h":65.085,"l":63.595,"n":54531,"o":63.62,"t":"2025-12-17T05:00:00Z","v":5365647,"vw":64.677124},{"c":64.88,"h":65.5,"l":64.65,"n":54638,"o":65.01,"t":"2025-12-18T05:00:00Z","v":5129500,"vw":64.958453},{"c":65.23,"h":65.84,"l":63.99,"n":48475,"o":64.41,"t":"2025-12-19T05:00:00Z","v":9576214,"vw":65.14022},{"c":66.6,"h":66.69,"l":64.965,"n":44317,"o":65.12,"t":"2025-12-22T05:00:00Z","v":4613830,"vw":66.277837},{"c":66.64,"h":66.88,"l":65.79,"n":32579,"o":66.6,"t":"2025-12-23T05:00:00Z","v":2723477,"vw":66.353574},{"c":66.89,"h":67.265,"l":66.3,"n":15577,"o":66.34,"t":"2025-12-24T05:00:00Z","v":992758,"vw":66.89849},{"c":67.01,"h":67.175,"l":66.48,"n":24408,"o":66.72,"t":"2025-12-26T05:00:00Z","v":2295058,"vw":66.925218},{"c":67.6,"h":67.9,"l":66.65,"n":33667,"o":67.09,"t":"2025-12-29T05:00:00Z","v":3300912,"vw":67.417159},{"c":67.86,"h":67.96,"l":66.975,"n":30966,"o":67.24,"t":"2025-12-30T05:00:00Z","v":2678415,"vw":67.748313},{"c":67.24,"h":67.86,"l":67,"n":24453,"o":67.86,"t":"2025-12-31T05:00:00Z","v":2069592,"vw":67.231955},{"c":65.69,"h":67.22,"l":65.225,"n":40098,"o":67.11,"t":"2026-01-02T05:00:00Z","v":4368222,"vw":65.835113},{"c":66.42,"h":67.38,"l":65.22,"n":68749,"o":65.6,"t":"2026-01-05T05:00:00Z","v":4368872,"vw":66.500644},{"c":67.2,"h":67.64,"l":65.23,"n":40199,"o":66.02,"t":"2026-01-06T05:00:00Z","v":3143273,"vw":66.92366},{"c":61.66,"h":68.98,"l":61.57,"n":160395,"o":68.26,"t":"2026-01-07T05:00:00Z","v":13759011,"vw":63.543169},{"c":61.36,"h":62.89,"l":60.19,"n":89090,"o":60.61,"t":"2026-01-08T05:00:00Z","v":8338141,"vw":61.764539},{"c":58.49,"h":61.83,"l":58.41,"n":78002,"o":61.36,"t":"2026-01-09T05:00:00Z","v":7690623,"vw":59.146995},{"c":59.3,"h":59.44,"l":57.01,"n":91651,"o":58.49,"t":"2026-01-12T05:00:00Z","v":8883496,"vw":58.391092},{"c":61.82,"h":62.52,"l":58.135,"n":90192,"o":58.91,"t":"2026-01-13T05:00:00Z","v":12699286,"vw":60.218467},{"c":63.87,"h":63.93,"l":61.14,"n":88099,"o":61.42,"t":"2026-01-14T05:00:00Z","v":8203352,"vw":63.105058},{"c":63.38,"h":64.58,"l":62.08,"n":57258,"o":63.97,"t":"2026-01-15T05:00:00Z","v":5471880,"vw":63.144205},{"c":65.34,"h":65.9258,"l":63.14,"n":56286,"o":63.41,"t":"2026-01-16T05:00:00Z","v":7622875,"vw":65.108162},{"c":63.82,"h":64.805,"l":63.17,"n":58650,"o":64.09,"t":"2026-01-20T05:00:00Z","v":5721396,"vw":64.065108},{"c":64.77,"h":64.96,"l":62.805,"n":58424,"o":63.98,"t":"2026-01-21T05:00:00Z","v":6367541,"vw":64.269062},{"c":66.26,"h":67.79,"l":64.69,"n":77714,"o":64.87,"t":"2026-01-22T05:00:00Z","v":7257174,"vw":66.527821},{"c":65.6,"h":66.68,"l":65.26,"n":46324,"o":65.72,"t":"2026-01-23T05:00:00Z","v":4985944,"vw":65.842081},{"c":65.81,"h":67.06,"l":65.75,"n":37738,"o":65.95,"t":"2026-01-26T05:00:00Z","v":4026603,"vw":66.213037},{"c":66.22,"h":70.57,"l":65.685,"n":161350,"o":69.275,"t":"2026-01-27T05:00:00Z","v":17993361,"vw":67.394414},{"c":65.2,"h":67.68,"l":65.15,"n":49509,"o":66.975,"t":"2026-01-28T05:00:00Z","v":4374831,"vw":66.176836},{"c":61.93,"h":65.46,"l":61.61,"n":61538,"o":65.31,"t":"2026-01-29T05:00:00Z","v":4517349,"vw":62.466883},{"c":61.5,"h":62.38,"l":60.77,"n":49912,"o":61.51,"t":"2026-01-30T05:00:00Z","v":4662902,"vw":61.481409},{"c":61.18,"h":62.67,"l":61.04,"n":53152,"o":61.46,"t":"2026-02-02T05:00:00Z","v":6010924,"vw":61.637814},{"c":51.73,"h":60.39,"l":51.57,"n":147001,"o":60.13,"t":"2026-02-03T05:00:00Z","v":12882747,"vw":53.717024},{"c":52.34,"h":53.375,"l":50.59,"n":117587,"o":52.14,"t":"2026-02-04T05:00:00Z","v":11033563,"vw":51.990618},{"c":50.99,"h":53.32,"l":50.72,"n":83086,"o":52.78,"t":"2026-02-05T05:00:00Z","v":7443178,"vw":51.555851},{"c":50.28,"h":51.685,"l":48.76,"n":74193,"o":51.13,"t":"2026-02-06T05:00:00Z","v":6756617,"vw":49.901674},{"c":50.96,"h":51.36,"l":48.555,"n":76580,"o":49.64,"t":"2026-02-09T05:00:00Z","v":8650054,"vw":50.538666},{"c":50.85,"h":52.35,"l":50.2,"n":54080,"o":50.2,"t":"2026-02-10T05:00:00Z","v":5956289,"vw":51.12259},{"c":47.87,"h":50.31,"l":46.78,"n":70600,"o":50.31,"t":"2026-02-11T05:00:00Z","v":6227631,"vw":47.817696},{"c":45.03,"h":48.04,"l":43.92,"n":105432,"o":47.72,"t":"2026-02-12T05:00:00Z","v":10330062,"vw":45.380389},{"c":44.99,"h":45.9,"l":44.55,"n":64718,"o":45.34,"t":"2026-02-13T05:00:00Z","v":5526701,"vw":45.150749},{"c":45.74,"h":45.82,"l":43.8,"n":84333,"o":44.97,"t":"2026-02-17T05:00:00Z","v":8854784,"vw":45.229388},{"c":48.94,"h":49.07,"l":46.37,"n":80360,"o":46.37,"t":"2026-02-18T05:00:00Z","v":7988327,"vw":48.407863},{"c":49.07,"h":49.475,"l":48.05,"n":58182,"o":48.53,"t":"2026-02-19T05:00:00Z","v":5216206,"vw":48.727548},{"c":49.87,"h":52.08,"l":49.43,"n":78334,"o":50.05,"t":"2026-02-20T05:00:00Z","v":7901807,"vw":50.270135},{"c":47.87,"h":50.07,"l":47.81,"n":78396,"o":49.39,"t":"2026-02-23T05:00:00Z","v":7213852,"vw":48.379957},{"c":49.15,"h":49.75,"l":47.33,"n":66388,"o":47.555,"t":"2026-02-24T05:00:00Z","v":5596746,"vw":49.097283},{"c":44.78,"h":47.1,"l":43.17,"n":135418,"o":46.59,"t":"2026-02-25T05:00:00Z","v":11638898,"vw":44.687866},{"c":45,"h":46.12,"l":44.79,"n":82989,"o":45.54,"t":"2026-02-26T05:00:00Z","v":7624848,"vw":45.242848},{"c":44.63,"h":45.41,"l":43.735,"n":88390,"o":43.99,"t":"2026-02-27T05:00:00Z","v":8059427,"vw":44.489549},{"c":45.17,"h":45.38,"l":43.16,"n":75020,"o":43.58,"t":"2026-03-02T05:00:00Z","v":6342471,"vw":44.39725},{"c":46.78,"h":47.37,"l":44.78,"n":88129,"o":45.88,"t":"2026-03-03T05:00:00Z","v":5592604,"vw":46.367905},{"c":47.6,"h":48.25,"l":46.81,"n":55575,"o":46.81,"t":"2026-03-04T05:00:00Z","v":4337761,"vw":47.747945},{"c":48.91,"h":49.03,"l":47.27,"n":70068,"o":47.48,"t":"2026-03-05T05:00:00Z","v":5873399,"vw":48.633397},{"c":48.38,"h":48.74,"l":47.64,"n":51237,"o":48.36,"t":"2026-03-06T05:00:00Z","v":3959790,"vw":48.287625},{"c":48.42,"h":48.93,"l":47.6203,"n":61399,"o":48.2,"t":"2026-03-09T04:00:00Z","v":5633132,"vw":48.37022},{"c":46.33,"h":48.315,"l":45.5,"n":65853,"o":47.73,"t":"2026-03-10T04:00:00Z","v":4531096,"vw":46.304913},{"c":45.34,"h":47.15,"l":44.83,"n":59720,"o":46.46,"t":"2026-03-11T04:00:00Z","v":5274779,"vw":45.417492},{"c":43.36,"h":46.335,"l":43.285,"n":70284,"o":45.01,"t":"2026-03-12T04:00:00Z","v":6289718,"vw":44.106781},{"c":43.63,"h":44.27,"l":42.94,"n":61931,"o":43.71,"t":"2026-03-13T04:00:00Z","v":5270828,"vw":43.584416},{"c":43.62,"h":44.1,"l":43.445,"n":58449,"o":43.95,"t":"2026-03-16T04:00:00Z","v":5905200,"vw":43.682719},{"c":44.25,"h":45.21,"l":43.62,"n":53433,"o":44.07,"t":"2026-03-17T04:00:00Z","v":4299199,"vw":44.226641},{"c":43.11,"h":44.13,"l":42.65,"n":60927,"o":43.53,"t":"2026-03-18T04:00:00Z","v":8457944,"vw":43.118423},{"c":42.82,"h":43.57,"l":41.8375,"n":67620,"o":42.73,"t":"2026-03-19T04:00:00Z","v":6127330,"vw":42.645992},{"c":42.9,"h":43.27,"l":41.96,"n":67194,"o":42.24,"t":"2026-03-20T04:00:00Z","v":15183403,"vw":42.838873},{"c":42.91,"h":43.75,"l":41.79,"n":72423,"o":43.67,"t":"2026-03-23T04:00:00Z","v":7209580,"vw":42.806667},{"c":41.46,"h":42.52,"l":40.78,"n":50122,"o":42.32,"t":"2026-03-24T04:00:00Z","v":4557277,"vw":41.320317},{"c":41.41,"h":42.115,"l":40.33,"n":60196,"o":41.84,"t":"2026-03-25T04:00:00Z","v":5753387,"vw":41.320041},{"c":41.3,"h":42.71,"l":40.95,"n":54674,"o":40.95,"t":"2026-03-26T04:00:00Z","v":4984441,"vw":41.602293},{"c":39.77,"h":41.43,"l":39.18,"n":66429,"o":41.07,"t":"2026-03-27T04:00:00Z","v":6295535,"vw":39.940017},{"c":40.88,"h":41.07,"l":40.04,"n":76492,"o":40.16,"t":"2026-03-30T04:00:00Z","v":6668048,"vw":40.744006},{"c":40.34,"h":41.63,"l":39.565,"n":68276,"o":41.5,"t":"2026-03-31T04:00:00Z","v":5482358,"vw":40.407758},{"c":39.63,"h":40.34,"l":38.69,"n":69197,"o":40.34,"t":"2026-04-01T04:00:00Z","v":5478653,"vw":39.643917},{"c":39.95,"h":40.84,"l":38.7,"n":63437,"o":39.65,"t":"2026-04-02T04:00:00Z","v":5798283,"vw":39.923746},{"c":41.175,"h":41.29,"l":39.64,"n":51829,"o":39.92,"t":"2026-04-06T04:00:00Z","v":5477313,"vw":40.881874},{"c":39.48,"h":41.25,"l":39.44,"n":52140,"o":41.11,"t":"2026-04-07T04:00:00Z","v":4277605,"vw":39.988955},{"c":38.82,"h":41.13,"l":38.475,"n":68898,"o":40.73,"t":"2026-04-08T04:00:00Z","v":6051208,"vw":39.142015},{"c":37.32,"h":38.44,"l":36.91,"n":71072,"o":38.28,"t":"2026-04-09T04:00:00Z","v":5767269,"vw":37.362053},{"c":36.48,"h":37.5,"l":35.77,"n":64993,"o":37.3,"t":"2026-04-10T04:00:00Z","v":5175991,"vw":36.419032},{"c":37.06,"h":37.26,"l":34.75,"n":111092,"o":36.135,"t":"2026-04-13T04:00:00Z","v":11554241,"vw":36.470773},{"c":37.6,"h":38.345,"l":36.81,"n":72059,"o":36.81,"t":"2026-04-14T04:00:00Z","v":7372462,"vw":37.646667},{"c":39.31,"h":39.52,"l":37.64,"n":63367,"o":38.05,"t":"2026-04-15T04:00:00Z","v":6507726,"vw":39.138603},{"c":40.04,"h":40.41,"l":39.57,"n":70154,"o":39.77,"t":"2026-04-16T04:00:00Z","v":6694322,"vw":40.024258},{"c":39.72,"h":40.94,"l":39.52,"n":52109,"o":40.58,"t":"2026-04-17T04:00:00Z","v":3994303,"vw":39.975292},{"c":40.06,"h":40.3225,"l":39.355,"n":57753,"o":39.7,"t":"2026-04-20T04:00:00Z","v":3783063,"vw":39.830636},{"c":38.91,"h":41.03,"l":38.77,"n":59683,"o":40.16,"t":"2026-04-21T04:00:00Z","v":4004497,"vw":39.354714},{"c":38.77,"h":39.62,"l":37.765,"n":63490,"o":39.13,"t":"2026-04-22T04:00:00Z","v":4509951,"vw":38.667187},{"c":37.38,"h":38.7,"l":36.56,"n":75797,"o":38.48,"t":"2026-04-23T04:00:00Z","v":6626883,"vw":37.318015},{"c":36.44,"h":37.49,"l":36.04,"n":63328,"o":37.3,"t":"2026-04-24T04:00:00Z","v":4343476,"vw":36.474715},{"c":36.24,"h":36.981,"l":36.08,"n":64289,"o":36.2,"t":"2026-04-27T04:00:00Z","v":5669303,"vw":36.393172},{"c":35.96,"h":37.39,"l":35.88,"n":76796,"o":36.85,"t":"2026-04-28T04:00:00Z","v":7355083,"vw":36.170033},{"c":34.14,"h":36.53,"l":33.315,"n":142579,"o":35.65,"t":"2026-04-29T04:00:00Z","v":15388490,"vw":34.066026},{"c":34.61,"h":34.75,"l":33.33,"n":90905,"o":33.755,"t":"2026-04-30T04:00:00Z","v":7908357,"vw":34.366592},{"c":34.72,"h":36.0875,"l":34.35,"n":76530,"o":35.278,"t":"2026-05-01T04:00:00Z","v":6368045,"vw":34.912266},{"c":35.38,"h":35.86,"l":34.69,"n":69373,"o":35.77,"t":"2026-05-04T04:00:00Z","v":6711817,"vw":35.275787},{"c":34.9,"h":35.3704,"l":33.82,"n":59771,"o":35.23,"t":"2026-05-05T04:00:00Z","v":5587473,"vw":34.619712},{"c":34.07,"h":35.255,"l":34.03,"n":60853,"o":34.95,"t":"2026-05-06T04:00:00Z","v":5466215,"vw":34.364972},{"c":34.98,"h":35.585,"l":33.94,"n":71679,"o":34.08,"t":"2026-05-07T04:00:00Z","v":7712634,"vw":34.993876},{"c":32.77,"h":34.64,"l":32.71,"n":78037,"o":34.62,"t":"2026-05-08T04:00:00Z","v":7106256,"vw":33.052861},{"c":32.92,"h":33.19,"l":32.09,"n":87115,"o":32.45,"t":"2026-05-11T04:00:00Z","v":8215171,"vw":32.707684},{"c":33.05,"h":33.54,"l":32.21,"n":87456,"o":33.21,"t":"2026-05-12T04:00:00Z","v":8261303,"vw":32.725491},{"c":31.97,"h":32.88,"l":31.78,"n":79718,"o":32.41,"t":"2026-05-13T04:00:00Z","v":8482617,"vw":32.110664},{"c":31.85,"h":32.575,"l":31.355,"n":75642,"o":31.97,"t":"2026-05-14T04:00:00Z","v":7867127,"vw":31.951471},{"c":32.68,"h":33.02,"l":31.92,"n":79616,"o":31.92,"t":"2026-05-15T04:00:00Z","v":37834273,"vw":32.655534},{"c":33.2,"h":34.34,"l":32.42,"n":96302,"o":32.725,"t":"2026-05-18T04:00:00Z","v":10165660,"vw":33.56551},{"c":33.8,"h":34.855,"l":33.28,"n":73046,"o":33.8,"t":"2026-05-19T04:00:00Z","v":6596818,"vw":33.907561},{"c":34.01,"h":34.26,"l":32.185,"n":60206,"o":33.41,"t":"2026-05-20T04:00:00Z","v":5009439,"vw":33.855856},{"c":33.93,"h":34.43,"l":33.03,"n":62452,"o":33.65,"t":"2026-05-21T04:00:00Z","v":5411173,"vw":33.953195},{"c":33.95,"h":34.64,"l":33.61,"n":53135,"o":33.87,"t":"2026-05-22T04:00:00Z","v":4615991,"vw":33.937751},{"c":32.52,"h":33.71,"l":32.5,"n":63343,"o":33.61,"t":"2026-05-26T04:00:00Z","v":5969671,"vw":32.811549},{"c":32.32,"h":33.48,"l":32.21,"n":60099,"o":32.585,"t":"2026-05-27T04:00:00Z","v":5018159,"vw":32.528525},{"c":32.3,"h":32.9,"l":32,"n":69009,"o":32.24,"t":"2026-05-28T04:00:00Z","v":6749650,"vw":32.301588},{"c":32.2,"h":32.94,"l":31.86,"n":62127,"o":32.65,"t":"2026-05-29T04:00:00Z","v":7789222,"vw":32.414724},{"c":33.86,"h":33.88,"l":32.01,"n":84122,"o":32.62,"t":"2026-06-01T04:00:00Z","v":8038796,"vw":33.204187},{"c":33.66,"h":33.76,"l":31.7,"n":82389,"o":33.08,"t":"2026-06-02T04:00:00Z","v":9188897,"vw":33.303604},{"c":33.4,"h":33.52,"l":32.045,"n":83404,"o":33.51,"t":"2026-06-03T04:00:00Z","v":9461455,"vw":32.928527},{"c":33.66,"h":34.82,"l":33.13,"n":89369,"o":34.655,"t":"2026-06-04T04:00:00Z","v":7348087,"vw":33.735162},{"c":33.89,"h":34.27,"l":33.06,"n":81706,"o":33.93,"t":"2026-06-05T04:00:00Z","v":6998970,"vw":33.79365},{"c":33.39,"h":34.04,"l":32.68,"n":80267,"o":33.31,"t":"2026-06-08T04:00:00Z","v":7713073,"vw":33.580407},{"c":33.93,"h":34.2,"l":32.85,"n":76237,"o":33.05,"t":"2026-06-09T04:00:00Z","v":6628945,"vw":33.883734},{"c":34.23,"h":34.77,"l":33.16,"n":71941,"o":33.58,"t":"2026-06-10T04:00:00Z","v":6276272,"vw":34.27112},{"c":32.65,"h":34.06,"l":32.325,"n":92537,"o":33.53,"t":"2026-06-11T04:00:00Z","v":7751861,"vw":32.839812},{"c":32.84,"h":33.19,"l":31.63,"n":59946,"o":32.57,"t":"2026-06-12T04:00:00Z","v":4915083,"vw":32.783581},{"c":32.04,"h":34.08,"l":31.91,"n":70305,"o":32.68,"t":"2026-06-15T04:00:00Z","v":6019057,"vw":32.437638},{"c":31.97,"h":32.72,"l":31.64,"n":66729,"o":32.01,"t":"2026-06-16T04:00:00Z","v":5749439,"vw":32.087935},{"c":30.46,"h":32.555,"l":30.375,"n":93185,"o":31.8,"t":"2026-06-17T04:00:00Z","v":9729494,"vw":31.094398},{"c":30.12,"h":30.73,"l":29.53,"n":90269,"o":30.46,"t":"2026-06-18T04:00:00Z","v":16141060,"vw":30.091858},{"c":29.22,"h":31.04,"l":29.08,"n":71137,"o":30.05,"t":"2026-06-22T04:00:00Z","v":7026116,"vw":29.469301},{"c":30.26,"h":30.6,"l":29.73,"n":72978,"o":29.73,"t":"2026-06-23T04:00:00Z","v":8313992,"vw":30.303895},{"c":29.81,"h":30.89,"l":29.76,"n":72777,"o":29.89,"t":"2026-06-24T04:00:00Z","v":6675427,"vw":30.075693},{"c":28.64,"h":29.68,"l":28.54,"n":73990,"o":29.31,"t":"2026-06-25T04:00:00Z","v":6450193,"vw":28.81936},{"c":30.25,"h":30.52,"l":28.84,"n":73248,"o":28.9,"t":"2026-06-26T04:00:00Z","v":8813986,"vw":30.169361},{"c":29.32,"h":30.705,"l":29.2,"n":65053,"o":30.61,"t":"2026-06-29T04:00:00Z","v":5599922,"vw":29.579162},{"c":28.32,"h":29.26,"l":28.18,"n":69177,"o":29.03,"t":"2026-06-30T04:00:00Z","v":6930450,"vw":28.477174},{"c":29.36,"h":30.02,"l":28.77,"n":77758,"o":29.08,"t":"2026-07-01T04:00:00Z","v":6235472,"vw":29.536009},{"c":30,"h":30.42,"l":29.22,"n":66845,"o":29.555,"t":"2026-07-02T04:00:00Z","v":4736034,"vw":30.001479},{"c":28.7,"h":29.83,"l":28.54,"n":75811,"o":29.68,"t":"2026-07-06T04:00:00Z","v":6721056,"vw":28.926543},{"c":29.87,"h":30.14,"l":29.19,"n":65926,"o":29.67,"t":"2026-07-07T04:00:00Z","v":6002592,"vw":29.650581},{"c":29.34,"h":29.82,"l":29.02,"n":64710,"o":29.66,"t":"2026-07-08T04:00:00Z","v":5101726,"vw":29.290254},{"c":29.19,"h":29.35,"l":28.44,"n":53402,"o":28.86,"t":"2026-07-09T04:00:00Z","v":4955779,"vw":29.080937},{"c":28.39,"h":30.05,"l":28.09,"n":63505,"o":29.67,"t":"2026-07-10T04:00:00Z","v":5916560,"vw":28.47323},{"c":28.77,"h":29.38,"l":28.22,"n":68158,"o":28.88,"t":"2026-07-13T04:00:00Z","v":6451258,"vw":28.658043},{"c":27.68,"h":28,"l":26.68,"n":115570,"o":27,"t":"2026-07-14T04:00:00Z","v":14089242,"vw":27.493419},{"c":28.49,"h":29.25,"l":27.96,"n":80799,"o":28.035,"t":"2026-07-15T04:00:00Z","v":7340955,"vw":28.605783},{"c":30.37,"h":30.515,"l":28.96,"n":95677,"o":29.07,"t":"2026-07-16T04:00:00Z","v":8941902,"vw":30.139309},{"c":29.78,"h":31.005,"l":29.59,"n":77617,"o":30.64,"t":"2026-07-17T04:00:00Z","v":5898732,"vw":29.966398},{"c":29.68,"h":29.899,"l":28.85,"n":70771,"o":29.495,"t":"2026-07-20T04:00:00Z","v":6352460,"vw":29.614545},{"c":28.5,"h":29.39,"l":28.34,"n":65124,"o":28.63,"t":"2026-07-21T04:00:00Z","v":5575840,"vw":28.639037},{"c":27.69,"h":28.915,"l":27.48,"n":59049,"o":28.76,"t":"2026-07-22T04:00:00Z","v":5635070,"vw":27.883543},{"c":27.14,"h":28.03,"l":26.77,"n":69065,"o":27.89,"t":"2026-07-23T04:00:00Z","v":7156219,"vw":27.147927},{"c":27.66,"h":28.085,"l":27.09,"n":71369,"o":27.28,"t":"2026-07-24T04:00:00Z","v":6846648,"vw":27.6889},{"c":29.17,"h":29.92,"l":28.04,"n":86761,"o":28.05,"t":"2026-07-27T04:00:00Z","v":9804456,"vw":29.300236},{"c":30.33,"h":31.4,"l":29.75,"n":96870,"o":29.9,"t":"2026-07-28T04:00:00Z","v":9819781,"vw":30.686644},{"c":29.83,"h":30.45,"l":25.894,"n":154294,"o":26.03,"t":"2026-07-29T04:00:00Z","v":17577557,"vw":29.066196},{"c":29.46,"h":29.57,"l":28.13,"n":117984,"o":28.265,"t":"2026-07-30T04:00:00Z","v":12132815,"vw":28.864514},{"c":28.76,"h":29.38,"l":28.375,"n":77485,"o":29.02,"t":"2026-07-31T04:00:00Z","v":8226081,"vw":28.802088},{"c":30.03,"h":30.18,"l":29.2602,"n":79707,"o":29.47,"t":"2026-08-03T04:00:00Z","v":6025536,"vw":29.908855},{"c":29.815,"h":30.07,"l":29.35,"n":74291,"o":29.42,"t":"2026-08-04T04:00:00Z","v":5794601,"vw":29.774233},{"c":30.21,"h":30.75,"l":29.53,"n":84082,"o":30.605,"t":"2026-08-05T04:00:00Z","v":6643222,"vw":30.145331},{"c":29.58,"h":30.2225,"l":29.265,"n":73850,"o":29.89,"t":"2026-08-06T04:00:00Z","v":7812172,"vw":29.570052},{"c":30.24,"h":31.68,"l":30.04,"n":79584,"o":30.045,"t":"2026-08-07T04:00:00Z","v":6205904,"vw":30.518926},{"c":31.48,"h":31.49,"l":30.04,"n":76086,"o":30.04,"t":"2026-08-10T04:00:00Z","v":6164863,"vw":31.082239},{"c":31.12,"h":31.52,"l":30.65,"n":52118,"o":31.25,"t":"2026-08-11T04:00:00Z","v":4037193,"vw":31.152986},{"c":30.5,"h":31.08,"l":30.2211,"n":55214,"o":30.65,"t":"2026-08-12T04:00:00Z","v":4266448,"vw":30.488607},{"c":33.05,"h":33.1,"l":30.68,"n":84043,"o":30.68,"t":"2026-08-13T04:00:00Z","v":7958212,"vw":32.288005},{"c":32.38,"h":33.295,"l":31.86,"n":69948,"o":33.275,"t":"2026-08-14T04:00:00Z","v":5982368,"vw":32.372639},{"c":31.35,"h":32.145,"l":30.985,"n":57621,"o":31.952,"t":"2026-08-17T04:00:00Z","v":4935353,"vw":31.330935},{"c":31.38,"h":32.295,"l":31.295,"n":52311,"o":32.03,"t":"2026-08-18T04:00:00Z","v":3846115,"vw":31.783056},{"c":33.73,"h":33.82,"l":31.2,"n":70698,"o":31.28,"t":"2026-08-19T04:00:00Z","v":5797447,"vw":33.479066},{"c":32.26,"h":33.63,"l":31.72,"n":72166,"o":33.46,"t":"2026-08-20T04:00:00Z","v":6593633,"vw":32.349007},{"c":32.26,"h":33.26,"l":31.985,"n":52556,"o":32.51,"t":"2026-08-21T04:00:00Z","v":4751935,"vw":32.459704},{"c":32.84,"h":32.9,"l":32.2875,"n":65198,"o":32.52,"t":"2026-08-24T04:00:00Z","v":5032835,"vw":32.667231},{"c":32.81,"h":33.28,"l":32.25,"n":60525,"o":32.59,"t":"2026-08-25T04:00:00Z","v":4913119,"vw":32.806013},{"c":32.14,"h":32.92,"l":31.735,"n":57777,"o":32.31,"t":"2026-08-26T04:00:00Z","v":4792473,"vw":32.15935},{"c":31.34,"h":32.49,"l":31.29,"n":68913,"o":32.05,"t":"2026-08-27T04:00:00Z","v":5419824,"vw":31.732355},{"c":32.22,"h":32.59,"l":31.45,"n":50406,"o":31.71,"t":"2026-08-28T04:00:00Z","v":4331230,"vw":32.24283},{"c":32.07,"h":32.585,"l":31.79,"n":91562,"o":31.945,"t":"2026-08-31T04:00:00Z","v":33462706,"vw":32.105947},{"c":31.98,"h":32.455,"l":31.4,"n":66892,"o":32,"t":"2026-09-01T04:00:00Z","v":6104436,"vw":32.037173},{"c":31.26,"h":32.65,"l":31.202,"n":57531,"o":31.965,"t":"2026-09-02T04:00:00Z","v":5152530,"vw":31.603017},{"c":31.68,"h":32.79,"l":31.22,"n":53597,"o":31.84,"t":"2026-09-03T04:00:00Z","v":4529748,"vw":31.749081},{"c":30.91,"h":31.33,"l":30.316,"n":54185,"o":31.25,"t":"2026-09-04T04:00:00Z","v":3866449,"vw":30.894783},{"c":30.34,"h":30.63,"l":29.655,"n":69414,"o":30.545,"t":"2026-09-08T04:00:00Z","v":6122778,"vw":30.219911},{"c":29.58,"h":30.29,"l":29.325,"n":53837,"o":30.02,"t":"2026-09-09T04:00:00Z","v":4441972,"vw":29.642576},{"c":29.49,"h":30.135,"l":28.7901,"n":78786,"o":29.64,"t":"2026-09-10T04:00:00Z","v":7222692,"vw":29.593024},{"c":30.46,"h":30.595,"l":29.71,"n":63430,"o":29.715,"t":"2026-09-11T04:00:00Z","v":6180411,"vw":30.25092},{"c":31.52,"h":31.825,"l":30.75,"n":66919,"o":31.17,"t":"2026-09-14T04:00:00Z","v":5781846,"vw":31.425109},{"c":31.56,"h":31.79,"l":30.7,"n":65465,"o":31.15,"t":"2026-09-15T04:00:00Z","v":6722762,"vw":31.490082},{"c":30.36,"h":31.43,"l":30.265,"n":52734,"o":31.25,"t":"2026-09-16T04:00:00Z","v":4657829,"vw":30.579974},{"c":29.295,"h":30.59,"l":29.24,"n":57011,"o":30.48,"t":"2026-09-17T04:00:00Z","v":4852855,"vw":29.494536},{"c":29.09,"h":29.91,"l":28.96,"n":56981,"o":29.3,"t":"2026-09-18T04:00:00Z","v":17108760,"vw":29.173139},{"c":29.04,"h":29.64,"l":28.84,"n":52085,"o":29.24,"t":"2026-09-21T04:00:00Z","v":7093366,"vw":29.172407},{"c":28.77,"h":29.63,"l":28.31,"n":53969,"o":29.63,"t":"2026-09-22T04:00:00Z","v":5263490,"vw":28.796223},{"c":28.26,"h":28.69,"l":27.89,"n":58297,"o":28.685,"t":"2026-09-23T04:00:00Z","v":5657271,"vw":28.231228},{"c":27.855,"h":28.54,"l":27.28,"n":67909,"o":28.18,"t":"2026-09-24T04:00:00Z","v":6466068,"vw":27.696879},{"c":28.09,"h":28.63,"l":27.6,"n":59472,"o":27.73,"t":"2026-09-25T04:00:00Z","v":6635493,"vw":28.258093},{"c":27.02,"h":27.75,"l":26.85,"n":58688,"o":27.675,"t":"2026-09-28T04:00:00Z","v":5175916,"vw":27.059866},{"c":26.95,"h":27.18,"l":26.52,"n":51579,"o":26.84,"t":"2026-09-29T04:00:00Z","v":5193765,"vw":26.820223},{"c":27.4,"h":27.545,"l":26.86,"n":53575,"o":27.03,"t":"2026-09-30T04:00:00Z","v":6693266,"vw":27.297296},{"c":27.72,"h":28.23,"l":27.095,"n":54972,"o":27.905,"t":"2026-10-01T04:00:00Z","v":4629715,"vw":27.660098},{"c":27.38,"h":27.81,"l":27.15,"n":50561,"o":27.48,"t":"2026-10-02T04:00:00Z","v":3741647,"vw":27.379377},{"c":27.66,"h":27.68,"l":27.18,"n":50619,"o":27.25,"t":"2026-10-05T04:00:00Z","v":4934355,"vw":27.47589},{"c":27.63,"h":28.2,"l":27.46,"n":49806,"o":27.7,"t":"2026-10-06T04:00:00Z","v":4578262,"vw":27.766392},{"c":27.6,"h":27.865,"l":27.17,"n":40276,"o":27.77,"t":"2026-10-07T04:00:00Z","v":4949587,"vw":27.589246},{"c":29.81,"h":29.83,"l":27.58,"n":73062,"o":27.6,"t":"2026-10-08T04:00:00Z","v":9469518,"vw":29.481573},{"c":29.67,"h":30.16,"l":29.5428,"n":47993,"o":30.02,"t":"2026-10-09T04:00:00Z","v":4093752,"vw":29.735328},{"c":29.21,"h":29.9,"l":29.03,"n":40616,"o":29.67,"t":"2026-10-12T04:00:00Z","v":2765780,"vw":29.285591},{"c":30,"h":30.015,"l":29.11,"n":50335,"o":29.48,"t":"2026-10-13T04:00:00Z","v":7359730,"vw":29.726581},{"c":30.11,"h":30.205,"l":29.3,"n":57255,"o":29.98,"t":"2026-10-14T04:00:00Z","v":5751460,"vw":29.912662},{"c":32,"h":32.495,"l":30.45,"n":66249,"o":30.59,"t":"2026-10-15T04:00:00Z","v":5574430,"vw":31.93844},{"c":32.31,"h":32.65,"l":31.585,"n":60864,"o":32.39,"t":"2026-10-16T04:00:00Z","v":5771425,"vw":32.034812},{"c":31.81,"h":32.05,"l":31.385,"n":46396,"o":31.93,"t":"2026-10-19T04:00:00Z","v":4436853,"vw":31.6881},{"c":33.05,"h":33.31,"l":32.39,"n":46809,"o":32.39,"t":"2026-10-20T04:00:00Z","v":3966848,"vw":32.922607},{"c":32.9,"h":33.29,"l":32.68,"n":45025,"o":32.95,"t":"2026-10-21T04:00:00Z","v":4219380,"vw":32.93761},{"c":35.45,"h":35.63,"l":33.43,"n":81931,"o":33.98,"t":"2026-10-22T04:00:00Z","v":8310711,"vw":35.168644}],"volatilityBars":[{"c":29.08,"h":29.36,"l":29.08,"n":12,"o":29.22,"t":"2026-09-21T11:00:00Z","v":1623,"vw":29.152715},{"c":29.35,"h":29.4,"l":29.35,"n":15,"o":29.4,"t":"2026-09-21T13:15:00Z","v":2053,"vw":29.397167},{"c":28.91,"h":29.64,"l":28.885,"n":1352,"o":29.31,"t":"2026-09-21T13:30:00Z","v":113168,"vw":29.279868},{"c":28.96,"h":29.01,"l":28.84,"n":1903,"o":28.92,"t":"2026-09-21T13:45:00Z","v":161130,"vw":28.935217},{"c":29.34,"h":29.3855,"l":28.95,"n":2234,"o":28.96,"t":"2026-09-21T14:00:00Z","v":157304,"vw":29.220617},{"c":29.25,"h":29.51,"l":29.2484,"n":1701,"o":29.335,"t":"2026-09-21T14:15:00Z","v":127051,"vw":29.407634},{"c":29.29,"h":29.31,"l":29.19,"n":1368,"o":29.25,"t":"2026-09-21T14:30:00Z","v":75297,"vw":29.25442},{"c":29.315,"h":29.44,"l":29.275,"n":1579,"o":29.285,"t":"2026-09-21T14:45:00Z","v":90556,"vw":29.35758},{"c":29.25,"h":29.31,"l":29.235,"n":1415,"o":29.31,"t":"2026-09-21T15:00:00Z","v":74554,"vw":29.279168},{"c":29.26,"h":29.32,"l":29.2,"n":1329,"o":29.255,"t":"2026-09-21T15:15:00Z","v":86007,"vw":29.274206},{"c":29.41,"h":29.43,"l":29.255,"n":1516,"o":29.255,"t":"2026-09-21T15:30:00Z","v":86130,"vw":29.316821},{"c":29.42,"h":29.435,"l":29.385,"n":1239,"o":29.4,"t":"2026-09-21T15:45:00Z","v":50026,"vw":29.408749},{"c":29.52,"h":29.55,"l":29.4,"n":1387,"o":29.41,"t":"2026-09-21T16:00:00Z","v":67497,"vw":29.451469},{"c":29.544,"h":29.57,"l":29.505,"n":1200,"o":29.545,"t":"2026-09-21T16:15:00Z","v":54637,"vw":29.536761},{"c":29.51,"h":29.575,"l":29.49,"n":1255,"o":29.545,"t":"2026-09-21T16:30:00Z","v":54665,"vw":29.536985},{"c":29.525,"h":29.55,"l":29.5,"n":1036,"o":29.525,"t":"2026-09-21T16:45:00Z","v":66083,"vw":29.528591},{"c":29.56,"h":29.56,"l":29.475,"n":1189,"o":29.53,"t":"2026-09-21T17:00:00Z","v":72140,"vw":29.517614},{"c":29.515,"h":29.6,"l":29.51,"n":1305,"o":29.5602,"t":"2026-09-21T17:15:00Z","v":84865,"vw":29.560687},{"c":29.505,"h":29.535,"l":29.485,"n":1453,"o":29.51,"t":"2026-09-21T17:30:00Z","v":101869,"vw":29.507851},{"c":29.515,"h":29.525,"l":29.485,"n":1262,"o":29.505,"t":"2026-09-21T17:45:00Z","v":63666,"vw":29.505347},{"c":29.43,"h":29.565,"l":29.43,"n":1815,"o":29.52,"t":"2026-09-21T18:00:00Z","v":140595,"vw":29.513633},{"c":29.375,"h":29.42,"l":29.13,"n":3281,"o":29.42,"t":"2026-09-21T18:15:00Z","v":248010,"vw":29.249323},{"c":29.28,"h":29.39,"l":29.27,"n":1779,"o":29.375,"t":"2026-09-21T18:30:00Z","v":102139,"vw":29.329388},{"c":29.31,"h":29.37,"l":29.28,"n":1729,"o":29.285,"t":"2026-09-21T18:45:00Z","v":92584,"vw":29.32522},{"c":29.385,"h":29.385,"l":29.3,"n":1825,"o":29.31,"t":"2026-09-21T19:00:00Z","v":106484,"vw":29.335297},{"c":29.355,"h":29.43,"l":29.35,"n":2484,"o":29.385,"t":"2026-09-21T19:15:00Z","v":190645,"vw":29.396401},{"c":29.305,"h":29.385,"l":29.29,"n":2692,"o":29.352,"t":"2026-09-21T19:30:00Z","v":170717,"vw":29.346371},{"c":29.04,"h":29.325,"l":29.01,"n":10484,"o":29.305,"t":"2026-09-21T19:45:00Z","v":1060520,"vw":29.111763},{"c":29.02,"h":29.61,"l":29.02,"n":92,"o":29.04,"t":"2026-09-21T20:00:00Z","v":2287079,"vw":29.040137},{"c":29.5286,"h":29.5286,"l":29.5286,"n":1,"o":29.5286,"t":"2026-09-21T21:15:00Z","v":300,"vw":29.5286},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-09-21T22:15:00Z","v":300,"vw":29.04},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-21T22:45:00Z","v":100,"vw":29.1},{"c":29.04,"h":29.05,"l":29.04,"n":9,"o":29.05,"t":"2026-09-21T23:15:00Z","v":744,"vw":29.047616},{"c":29.182,"h":29.182,"l":29.182,"n":1,"o":29.182,"t":"2026-09-22T11:45:00Z","v":150,"vw":29.182},{"c":29.4996,"h":29.4996,"l":29.4996,"n":2,"o":29.4996,"t":"2026-09-22T13:00:00Z","v":334,"vw":29.4996},{"c":29.49,"h":29.49,"l":29.4,"n":4,"o":29.4,"t":"2026-09-22T13:15:00Z","v":857,"vw":29.437897},{"c":29.04,"h":29.63,"l":29.04,"n":1497,"o":29.48,"t":"2026-09-22T13:30:00Z","v":150283,"vw":29.433401},{"c":28.77,"h":29.1,"l":28.77,"n":1250,"o":29.01,"t":"2026-09-22T13:45:00Z","v":62646,"vw":28.927245},{"c":28.875,"h":28.97,"l":28.685,"n":1764,"o":28.755,"t":"2026-09-22T14:00:00Z","v":107915,"vw":28.868876},{"c":28.36,"h":28.86,"l":28.35,"n":2271,"o":28.86,"t":"2026-09-22T14:15:00Z","v":137088,"vw":28.609431},{"c":28.68,"h":28.74,"l":28.31,"n":3055,"o":28.36,"t":"2026-09-22T14:30:00Z","v":225197,"vw":28.529242},{"c":28.675,"h":28.8,"l":28.6124,"n":2191,"o":28.67,"t":"2026-09-22T14:45:00Z","v":147725,"vw":28.676235},{"c":28.67,"h":28.74,"l":28.57,"n":2126,"o":28.67,"t":"2026-09-22T15:00:00Z","v":113562,"vw":28.660344},{"c":28.79,"h":28.82,"l":28.68,"n":1854,"o":28.68,"t":"2026-09-22T15:15:00Z","v":91240,"vw":28.743407},{"c":28.64,"h":28.84,"l":28.57,"n":1647,"o":28.8,"t":"2026-09-22T15:30:00Z","v":88381,"vw":28.672963},{"c":28.69,"h":28.7,"l":28.595,"n":1369,"o":28.64,"t":"2026-09-22T15:45:00Z","v":52550,"vw":28.632432},{"c":28.76,"h":28.78,"l":28.65,"n":1711,"o":28.69,"t":"2026-09-22T16:00:00Z","v":106984,"vw":28.709176},{"c":28.93,"h":28.93,"l":28.75,"n":1415,"o":28.76,"t":"2026-09-22T16:15:00Z","v":77890,"vw":28.817655},{"c":28.805,"h":28.92,"l":28.8,"n":1302,"o":28.905,"t":"2026-09-22T16:30:00Z","v":64024,"vw":28.875518},{"c":28.86,"h":28.91,"l":28.805,"n":1348,"o":28.81,"t":"2026-09-22T16:45:00Z","v":55560,"vw":28.865148},{"c":28.714,"h":28.86,"l":28.6828,"n":1489,"o":28.85,"t":"2026-09-22T17:00:00Z","v":75478,"vw":28.765121},{"c":28.7,"h":28.735,"l":28.675,"n":1465,"o":28.7199,"t":"2026-09-22T17:15:00Z","v":97997,"vw":28.701019},{"c":28.655,"h":28.705,"l":28.62,"n":1746,"o":28.705,"t":"2026-09-22T17:30:00Z","v":81483,"vw":28.656177},{"c":28.71,"h":28.75,"l":28.61,"n":1804,"o":28.65,"t":"2026-09-22T17:45:00Z","v":95888,"vw":28.672523},{"c":28.7,"h":28.76,"l":28.645,"n":1500,"o":28.702,"t":"2026-09-22T18:00:00Z","v":71458,"vw":28.708764},{"c":28.67,"h":28.72,"l":28.575,"n":1758,"o":28.705,"t":"2026-09-22T18:15:00Z","v":104073,"vw":28.643259},{"c":28.6525,"h":28.78,"l":28.64,"n":1724,"o":28.6797,"t":"2026-09-22T18:30:00Z","v":89711,"vw":28.700483},{"c":28.735,"h":28.745,"l":28.645,"n":1863,"o":28.66,"t":"2026-09-22T18:45:00Z","v":106483,"vw":28.703751},{"c":28.83,"h":28.86,"l":28.74,"n":1942,"o":28.74,"t":"2026-09-22T19:00:00Z","v":116902,"vw":28.821956},{"c":28.95,"h":28.96,"l":28.785,"n":2050,"o":28.835,"t":"2026-09-22T19:15:00Z","v":123930,"vw":28.853676},{"c":29,"h":29.03,"l":28.925,"n":2975,"o":28.95,"t":"2026-09-22T19:30:00Z","v":189447,"vw":28.97762},{"c":28.78,"h":29.035,"l":28.76,"n":8640,"o":29.01,"t":"2026-09-22T19:45:00Z","v":946894,"vw":28.892609},{"c":28.8,"h":28.8,"l":28.77,"n":74,"o":28.77,"t":"2026-09-22T20:00:00Z","v":1487471,"vw":28.770002},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-09-23T08:00:00Z","v":199,"vw":28.89},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-23T13:15:00Z","v":105,"vw":28.37},{"c":28.37,"h":28.69,"l":28.355,"n":1313,"o":28.685,"t":"2026-09-23T13:30:00Z","v":114671,"vw":28.548858},{"c":28.265,"h":28.48,"l":28.26,"n":1007,"o":28.37,"t":"2026-09-23T13:45:00Z","v":63396,"vw":28.360306},{"c":28.38,"h":28.38,"l":28.12,"n":2174,"o":28.265,"t":"2026-09-23T14:00:00Z","v":193143,"vw":28.248583},{"c":28.29,"h":28.51,"l":28.2,"n":1710,"o":28.38,"t":"2026-09-23T14:15:00Z","v":132545,"vw":28.305866},{"c":28.365,"h":28.44,"l":28.29,"n":1495,"o":28.29,"t":"2026-09-23T14:30:00Z","v":92574,"vw":28.387311},{"c":28.305,"h":28.515,"l":28.305,"n":2344,"o":28.36,"t":"2026-09-23T14:45:00Z","v":200691,"vw":28.393556},{"c":28.11,"h":28.32,"l":28.11,"n":1740,"o":28.305,"t":"2026-09-23T15:00:00Z","v":111964,"vw":28.266719},{"c":28.175,"h":28.28,"l":28.105,"n":1554,"o":28.105,"t":"2026-09-23T15:15:00Z","v":134347,"vw":28.173952},{"c":28.22,"h":28.36,"l":28.155,"n":1757,"o":28.175,"t":"2026-09-23T15:30:00Z","v":125501,"vw":28.25455},{"c":28.255,"h":28.27,"l":28.125,"n":1680,"o":28.21,"t":"2026-09-23T15:45:00Z","v":100710,"vw":28.181066},{"c":28.39,"h":28.435,"l":28.22,"n":2013,"o":28.251,"t":"2026-09-23T16:00:00Z","v":113654,"vw":28.371949},{"c":28.285,"h":28.4,"l":28.22,"n":2006,"o":28.39,"t":"2026-09-23T16:15:00Z","v":210738,"vw":28.297391},{"c":28.26,"h":28.325,"l":28.25,"n":1374,"o":28.2897,"t":"2026-09-23T16:30:00Z","v":79172,"vw":28.28542},{"c":28.29,"h":28.32,"l":28.205,"n":1951,"o":28.26,"t":"2026-09-23T16:45:00Z","v":130284,"vw":28.261132},{"c":28.065,"h":28.305,"l":28.05,"n":1884,"o":28.285,"t":"2026-09-23T17:00:00Z","v":187207,"vw":28.166663},{"c":27.97,"h":28.08,"l":27.95,"n":1844,"o":28.065,"t":"2026-09-23T17:15:00Z","v":136234,"vw":28.030841},{"c":27.96,"h":27.99,"l":27.89,"n":1676,"o":27.96,"t":"2026-09-23T17:30:00Z","v":129736,"vw":27.948231},{"c":27.985,"h":28.03,"l":27.955,"n":1406,"o":27.96,"t":"2026-09-23T17:45:00Z","v":87621,"vw":27.988586},{"c":28.05,"h":28.08,"l":27.945,"n":2027,"o":27.985,"t":"2026-09-23T18:00:00Z","v":130714,"vw":28.010975},{"c":28.07,"h":28.1,"l":28,"n":1425,"o":28.045,"t":"2026-09-23T18:15:00Z","v":92739,"vw":28.052708},{"c":27.99,"h":28.065,"l":27.91,"n":1935,"o":28.06,"t":"2026-09-23T18:30:00Z","v":121356,"vw":27.972923},{"c":28.16,"h":28.21,"l":27.965,"n":1971,"o":27.985,"t":"2026-09-23T18:45:00Z","v":140264,"vw":28.091727},{"c":28.205,"h":28.21,"l":28.1,"n":1995,"o":28.155,"t":"2026-09-23T19:00:00Z","v":129417,"vw":28.149206},{"c":28.215,"h":28.235,"l":28.175,"n":2103,"o":28.205,"t":"2026-09-23T19:15:00Z","v":124382,"vw":28.200845},{"c":28.23,"h":28.28,"l":28.185,"n":3371,"o":28.215,"t":"2026-09-23T19:30:00Z","v":247298,"vw":28.216974},{"c":28.25,"h":28.315,"l":28.2,"n":12165,"o":28.22,"t":"2026-09-23T19:45:00Z","v":1091424,"vw":28.251395},{"c":28.15,"h":28.32,"l":28.14,"n":202,"o":28.26,"t":"2026-09-23T20:00:00Z","v":1164939,"vw":28.259515},{"c":28.26,"h":28.26,"l":28.06,"n":13,"o":28.08,"t":"2026-09-23T20:15:00Z","v":11105,"vw":28.228132},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-09-23T20:30:00Z","v":463,"vw":28.1},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-09-23T21:15:00Z","v":10000,"vw":28.13},{"c":28.11,"h":28.11,"l":28.1,"n":11,"o":28.1,"t":"2026-09-23T21:45:00Z","v":1020,"vw":28.104082},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-23T22:00:00Z","v":110,"vw":28.13},{"c":28.09,"h":28.13,"l":28.09,"n":20,"o":28.13,"t":"2026-09-23T22:15:00Z","v":5132,"vw":28.124335},{"c":28.13,"h":28.13,"l":28.0851,"n":9,"o":28.11,"t":"2026-09-23T22:30:00Z","v":1014,"vw":28.113028},{"c":28.1393,"h":28.1393,"l":28.1393,"n":1,"o":28.1393,"t":"2026-09-23T22:45:00Z","v":475,"vw":28.1393},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-09-23T23:00:00Z","v":200,"vw":28.14},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-09-24T08:00:00Z","v":201,"vw":28.18},{"c":28.23,"h":28.23,"l":28.1,"n":19,"o":28.12,"t":"2026-09-24T13:15:00Z","v":2633,"vw":28.198529},{"c":27.72,"h":28.54,"l":27.7,"n":1922,"o":28.23,"t":"2026-09-24T13:30:00Z","v":221590,"vw":28.063746},{"c":27.815,"h":27.91,"l":27.6,"n":1668,"o":27.7,"t":"2026-09-24T13:45:00Z","v":155334,"vw":27.79247},{"c":27.85,"h":27.88,"l":27.74,"n":1451,"o":27.8,"t":"2026-09-24T14:00:00Z","v":122257,"vw":27.802738},{"c":27.85,"h":27.94,"l":27.76,"n":1700,"o":27.84,"t":"2026-09-24T14:15:00Z","v":89982,"vw":27.842906},{"c":27.79,"h":27.905,"l":27.74,"n":1877,"o":27.845,"t":"2026-09-24T14:30:00Z","v":97036,"vw":27.833855},{"c":27.68,"h":27.825,"l":27.665,"n":1311,"o":27.785,"t":"2026-09-24T14:45:00Z","v":56266,"vw":27.761013},{"c":27.665,"h":27.76,"l":27.585,"n":1697,"o":27.675,"t":"2026-09-24T15:00:00Z","v":89609,"vw":27.669616},{"c":27.6,"h":27.665,"l":27.56,"n":1872,"o":27.665,"t":"2026-09-24T15:15:00Z","v":93780,"vw":27.613842},{"c":27.64,"h":27.705,"l":27.6,"n":2091,"o":27.605,"t":"2026-09-24T15:30:00Z","v":127922,"vw":27.635251},{"c":27.495,"h":27.63,"l":27.41,"n":2554,"o":27.63,"t":"2026-09-24T15:45:00Z","v":206448,"vw":27.462372},{"c":27.38,"h":27.495,"l":27.28,"n":1971,"o":27.495,"t":"2026-09-24T16:00:00Z","v":135646,"vw":27.366326},{"c":27.52,"h":27.61,"l":27.36,"n":2744,"o":27.3925,"t":"2026-09-24T16:15:00Z","v":170340,"vw":27.485096},{"c":27.39,"h":27.52,"l":27.37,"n":1581,"o":27.52,"t":"2026-09-24T16:30:00Z","v":80337,"vw":27.443058},{"c":27.54,"h":27.57,"l":27.35,"n":1400,"o":27.38,"t":"2026-09-24T16:45:00Z","v":75286,"vw":27.44511},{"c":27.585,"h":27.59,"l":27.43,"n":1728,"o":27.53,"t":"2026-09-24T17:00:00Z","v":112660,"vw":27.505421},{"c":27.545,"h":27.62,"l":27.49,"n":1817,"o":27.58,"t":"2026-09-24T17:15:00Z","v":137023,"vw":27.545168},{"c":27.46,"h":27.59,"l":27.43,"n":1516,"o":27.545,"t":"2026-09-24T17:30:00Z","v":71685,"vw":27.503759},{"c":27.53,"h":27.53,"l":27.41,"n":1453,"o":27.46,"t":"2026-09-24T17:45:00Z","v":82653,"vw":27.472206},{"c":27.49,"h":27.535,"l":27.42,"n":1534,"o":27.525,"t":"2026-09-24T18:00:00Z","v":80944,"vw":27.499041},{"c":27.545,"h":27.555,"l":27.425,"n":1755,"o":27.5,"t":"2026-09-24T18:15:00Z","v":105985,"vw":27.476227},{"c":27.44,"h":27.55,"l":27.37,"n":1902,"o":27.545,"t":"2026-09-24T18:30:00Z","v":110177,"vw":27.445405},{"c":27.495,"h":27.56,"l":27.42,"n":2237,"o":27.45,"t":"2026-09-24T18:45:00Z","v":130423,"vw":27.502059},{"c":27.545,"h":27.555,"l":27.445,"n":2546,"o":27.5,"t":"2026-09-24T19:00:00Z","v":161292,"vw":27.506334},{"c":27.475,"h":27.555,"l":27.45,"n":2647,"o":27.545,"t":"2026-09-24T19:15:00Z","v":167852,"vw":27.498677},{"c":27.42,"h":27.48,"l":27.335,"n":4186,"o":27.475,"t":"2026-09-24T19:30:00Z","v":319997,"vw":27.423848},{"c":27.855,"h":27.93,"l":27.39,"n":18522,"o":27.42,"t":"2026-09-24T19:45:00Z","v":2104876,"vw":27.752196},{"c":27.93,"h":27.93,"l":27.855,"n":81,"o":27.855,"t":"2026-09-24T20:00:00Z","v":1061128,"vw":27.855151},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-09-24T20:30:00Z","v":1239,"vw":27.92},{"c":27.885,"h":27.885,"l":27.885,"n":22,"o":27.885,"t":"2026-09-24T23:45:00Z","v":275,"vw":27.885},{"c":28.04,"h":28.04,"l":27.43,"n":15,"o":27.43,"t":"2026-09-25T12:30:00Z","v":692,"vw":27.74993},{"c":28.27,"h":28.27,"l":28.19,"n":21,"o":28.27,"t":"2026-09-25T13:15:00Z","v":2079,"vw":28.265357},{"c":27.95,"h":28.11,"l":27.6,"n":1715,"o":27.75,"t":"2026-09-25T13:30:00Z","v":226720,"vw":27.828315},{"c":28.365,"h":28.5,"l":27.91,"n":2665,"o":27.92,"t":"2026-09-25T13:45:00Z","v":283535,"vw":28.211995},{"c":28.46,"h":28.46,"l":28.13,"n":3254,"o":28.35,"t":"2026-09-25T14:00:00Z","v":377476,"vw":28.314927},{"c":28.55,"h":28.56,"l":28.3738,"n":3471,"o":28.48,"t":"2026-09-25T14:15:00Z","v":261126,"vw":28.469358},{"c":28.44,"h":28.63,"l":28.41,"n":2699,"o":28.55,"t":"2026-09-25T14:30:00Z","v":204778,"vw":28.521729},{"c":28.395,"h":28.46,"l":28.325,"n":2176,"o":28.45,"t":"2026-09-25T14:45:00Z","v":138882,"vw":28.396901},{"c":28.44,"h":28.45,"l":28.33,"n":2519,"o":28.4,"t":"2026-09-25T15:00:00Z","v":160270,"vw":28.389436},{"c":28.36,"h":28.49,"l":28.35,"n":1900,"o":28.43,"t":"2026-09-25T15:15:00Z","v":102110,"vw":28.4338},{"c":28.065,"h":28.43,"l":28.065,"n":2535,"o":28.36,"t":"2026-09-25T15:30:00Z","v":871528,"vw":28.360275},{"c":28.135,"h":28.205,"l":27.955,"n":3057,"o":28.06,"t":"2026-09-25T15:45:00Z","v":241062,"vw":28.084891},{"c":28.32,"h":28.355,"l":28.13,"n":1741,"o":28.145,"t":"2026-09-25T16:00:00Z","v":102317,"vw":28.289084},{"c":28.505,"h":28.51,"l":28.285,"n":2452,"o":28.32,"t":"2026-09-25T16:15:00Z","v":142333,"vw":28.364628},{"c":28.4,"h":28.515,"l":28.31,"n":1865,"o":28.51,"t":"2026-09-25T16:30:00Z","v":102285,"vw":28.422918},{"c":28.375,"h":28.42,"l":28.335,"n":1583,"o":28.39,"t":"2026-09-25T16:45:00Z","v":82152,"vw":28.376694},{"c":28.325,"h":28.375,"l":28.305,"n":1287,"o":28.375,"t":"2026-09-25T17:00:00Z","v":70614,"vw":28.343638},{"c":28.385,"h":28.48,"l":28.315,"n":1621,"o":28.325,"t":"2026-09-25T17:15:00Z","v":95647,"vw":28.38474},{"c":28.3172,"h":28.38,"l":28.2681,"n":1536,"o":28.38,"t":"2026-09-25T17:30:00Z","v":81812,"vw":28.314924},{"c":28.265,"h":28.32,"l":28.245,"n":1484,"o":28.315,"t":"2026-09-25T17:45:00Z","v":77680,"vw":28.284988},{"c":28.255,"h":28.31,"l":28.23,"n":1454,"o":28.265,"t":"2026-09-25T18:00:00Z","v":76171,"vw":28.259395},{"c":28.285,"h":28.3,"l":28.25,"n":1330,"o":28.26,"t":"2026-09-25T18:15:00Z","v":59083,"vw":28.27984},{"c":28.32,"h":28.34,"l":28.275,"n":1466,"o":28.285,"t":"2026-09-25T18:30:00Z","v":86567,"vw":28.303036},{"c":28.275,"h":28.36,"l":28.255,"n":1732,"o":28.31,"t":"2026-09-25T18:45:00Z","v":80701,"vw":28.304739},{"c":28.37,"h":28.37,"l":28.25,"n":1958,"o":28.28,"t":"2026-09-25T19:00:00Z","v":150071,"vw":28.288085},{"c":28.245,"h":28.37,"l":28.23,"n":1842,"o":28.365,"t":"2026-09-25T19:15:00Z","v":107230,"vw":28.279407},{"c":28.28,"h":28.34,"l":28.23,"n":2674,"o":28.245,"t":"2026-09-25T19:30:00Z","v":186114,"vw":28.291306},{"c":28.09,"h":28.345,"l":28.035,"n":7289,"o":28.29,"t":"2026-09-25T19:45:00Z","v":575115,"vw":28.127889},{"c":28.04,"h":28.09,"l":28.04,"n":57,"o":28.09,"t":"2026-09-25T20:00:00Z","v":736654,"vw":28.089993},{"c":28.09,"h":28.1,"l":28.09,"n":8,"o":28.1,"t":"2026-09-28T08:15:00Z","v":1304,"vw":28.092002},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-28T12:15:00Z","v":168,"vw":28},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-28T12:45:00Z","v":100,"vw":27.84},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-09-28T13:00:00Z","v":543,"vw":27.7},{"c":27.51,"h":27.54,"l":27.5,"n":22,"o":27.51,"t":"2026-09-28T13:15:00Z","v":1972,"vw":27.511303},{"c":26.975,"h":27.75,"l":26.9,"n":2313,"o":27.675,"t":"2026-09-28T13:30:00Z","v":240620,"vw":27.312988},{"c":26.945,"h":27.07,"l":26.905,"n":2368,"o":26.96,"t":"2026-09-28T13:45:00Z","v":173117,"vw":26.98929},{"c":27.17,"h":27.28,"l":26.85,"n":2448,"o":26.94,"t":"2026-09-28T14:00:00Z","v":142777,"vw":27.057054},{"c":27.165,"h":27.255,"l":27.04,"n":2302,"o":27.175,"t":"2026-09-28T14:15:00Z","v":143277,"vw":27.143392},{"c":27.155,"h":27.19,"l":27.1,"n":2013,"o":27.16,"t":"2026-09-28T14:30:00Z","v":146373,"vw":27.139337},{"c":27.01,"h":27.15,"l":27.005,"n":2383,"o":27.15,"t":"2026-09-28T14:45:00Z","v":139472,"vw":27.089412},{"c":26.92,"h":27.035,"l":26.9,"n":2377,"o":27.02,"t":"2026-09-28T15:00:00Z","v":140462,"vw":26.966576},{"c":26.98,"h":27.03,"l":26.92,"n":2638,"o":26.92,"t":"2026-09-28T15:15:00Z","v":175129,"vw":26.961162},{"c":27.065,"h":27.09,"l":26.97,"n":1532,"o":26.975,"t":"2026-09-28T15:30:00Z","v":79253,"vw":27.033208},{"c":26.9,"h":27.08,"l":26.875,"n":1513,"o":27.065,"t":"2026-09-28T15:45:00Z","v":77805,"vw":26.964002},{"c":26.915,"h":26.975,"l":26.875,"n":1860,"o":26.91,"t":"2026-09-28T16:00:00Z","v":104325,"vw":26.934286},{"c":27.065,"h":27.155,"l":26.915,"n":3020,"o":26.915,"t":"2026-09-28T16:15:00Z","v":214394,"vw":27.05022},{"c":27.03,"h":27.12,"l":27.005,"n":1747,"o":27.065,"t":"2026-09-28T16:30:00Z","v":111412,"vw":27.06169},{"c":27.065,"h":27.08,"l":27.01,"n":1344,"o":27.035,"t":"2026-09-28T16:45:00Z","v":72397,"vw":27.041621},{"c":27.34,"h":27.41,"l":27.055,"n":3708,"o":27.07,"t":"2026-09-28T17:00:00Z","v":260713,"vw":27.228198},{"c":27.18,"h":27.34,"l":27.14,"n":1693,"o":27.33,"t":"2026-09-28T17:15:00Z","v":115839,"vw":27.243329},{"c":27.1,"h":27.175,"l":27.05,"n":2013,"o":27.16,"t":"2026-09-28T17:30:00Z","v":162055,"vw":27.126313},{"c":27.095,"h":27.115,"l":27.035,"n":1672,"o":27.105,"t":"2026-09-28T17:45:00Z","v":112520,"vw":27.069003},{"c":27.065,"h":27.125,"l":27.05,"n":1191,"o":27.0901,"t":"2026-09-28T18:00:00Z","v":74405,"vw":27.085488},{"c":27.04,"h":27.12,"l":27.04,"n":1222,"o":27.07,"t":"2026-09-28T18:15:00Z","v":63654,"vw":27.08197},{"c":27.075,"h":27.09,"l":27.02,"n":1498,"o":27.045,"t":"2026-09-28T18:30:00Z","v":94985,"vw":27.054754},{"c":27.085,"h":27.095,"l":27.025,"n":1659,"o":27.08,"t":"2026-09-28T18:45:00Z","v":113358,"vw":27.060528},{"c":27,"h":27.09,"l":26.98,"n":1804,"o":27.09,"t":"2026-09-28T19:00:00Z","v":91587,"vw":27.015222},{"c":26.96,"h":27.01,"l":26.95,"n":2052,"o":27,"t":"2026-09-28T19:15:00Z","v":136574,"vw":26.97985},{"c":26.98,"h":27.02,"l":26.93,"n":2647,"o":26.965,"t":"2026-09-28T19:30:00Z","v":206091,"vw":26.969559},{"c":27.02,"h":27.09,"l":26.924,"n":7364,"o":26.975,"t":"2026-09-28T19:45:00Z","v":641218,"vw":27.020426},{"c":27.02,"h":27.02,"l":27.02,"n":79,"o":27.02,"t":"2026-09-28T20:00:00Z","v":1135371,"vw":27.02},{"c":27.03,"h":27.03,"l":27.03,"n":6,"o":27.03,"t":"2026-09-28T21:00:00Z","v":363,"vw":27.03},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-28T23:00:00Z","v":300,"vw":27},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-09-29T08:00:00Z","v":259,"vw":27.08},{"c":26.89,"h":26.89,"l":26.89,"n":2,"o":26.89,"t":"2026-09-29T09:45:00Z","v":942,"vw":26.89},{"c":26.982,"h":27,"l":26.982,"n":9,"o":27,"t":"2026-09-29T13:00:00Z","v":1010,"vw":26.991},{"c":26.73,"h":26.73,"l":26.73,"n":11,"o":26.73,"t":"2026-09-29T13:15:00Z","v":507,"vw":26.73},{"c":26.7351,"h":27.01,"l":26.52,"n":1838,"o":26.84,"t":"2026-09-29T13:30:00Z","v":143108,"vw":26.758756},{"c":26.73,"h":26.825,"l":26.69,"n":1591,"o":26.75,"t":"2026-09-29T13:45:00Z","v":105257,"vw":26.75231},{"c":27.14,"h":27.18,"l":26.71,"n":2160,"o":26.71,"t":"2026-09-29T14:00:00Z","v":135132,"vw":26.949808},{"c":27.01,"h":27.18,"l":26.97,"n":2042,"o":27.15,"t":"2026-09-29T14:15:00Z","v":130134,"vw":27.089535},{"c":26.92,"h":27.025,"l":26.87,"n":1764,"o":27.015,"t":"2026-09-29T14:30:00Z","v":99121,"vw":26.948697},{"c":26.77,"h":26.915,"l":26.765,"n":1836,"o":26.915,"t":"2026-09-29T14:45:00Z","v":95145,"vw":26.825229},{"c":26.7802,"h":26.82,"l":26.74,"n":1475,"o":26.775,"t":"2026-09-29T15:00:00Z","v":68576,"vw":26.782857},{"c":26.73,"h":26.815,"l":26.7,"n":1260,"o":26.79,"t":"2026-09-29T15:15:00Z","v":67206,"vw":26.745739},{"c":26.71,"h":26.83,"l":26.67,"n":1546,"o":26.74,"t":"2026-09-29T15:30:00Z","v":81806,"vw":26.74727},{"c":26.695,"h":26.815,"l":26.68,"n":2209,"o":26.715,"t":"2026-09-29T15:45:00Z","v":197025,"vw":26.747726},{"c":26.59,"h":26.715,"l":26.575,"n":1635,"o":26.7,"t":"2026-09-29T16:00:00Z","v":162974,"vw":26.640697},{"c":26.525,"h":26.6,"l":26.52,"n":1224,"o":26.59,"t":"2026-09-29T16:15:00Z","v":97939,"vw":26.559211},{"c":26.61,"h":26.62,"l":26.525,"n":1759,"o":26.525,"t":"2026-09-29T16:30:00Z","v":185074,"vw":26.555167},{"c":26.655,"h":26.68,"l":26.59,"n":1101,"o":26.61,"t":"2026-09-29T16:45:00Z","v":66330,"vw":26.646844},{"c":26.62,"h":26.67,"l":26.58,"n":1197,"o":26.655,"t":"2026-09-29T17:00:00Z","v":101375,"vw":26.618122},{"c":26.64,"h":26.655,"l":26.575,"n":1335,"o":26.62,"t":"2026-09-29T17:15:00Z","v":129381,"vw":26.624398},{"c":26.59,"h":26.66,"l":26.555,"n":1983,"o":26.64,"t":"2026-09-29T17:30:00Z","v":189572,"vw":26.606976},{"c":26.63,"h":26.65,"l":26.58,"n":1236,"o":26.595,"t":"2026-09-29T17:45:00Z","v":106165,"vw":26.605252},{"c":26.67,"h":26.755,"l":26.63,"n":1646,"o":26.64,"t":"2026-09-29T18:00:00Z","v":157461,"vw":26.69679},{"c":26.63,"h":26.695,"l":26.6249,"n":1480,"o":26.66,"t":"2026-09-29T18:15:00Z","v":81883,"vw":26.662691},{"c":26.71,"h":26.755,"l":26.6216,"n":2010,"o":26.63,"t":"2026-09-29T18:30:00Z","v":139845,"vw":26.684999},{"c":26.725,"h":26.73,"l":26.65,"n":1355,"o":26.705,"t":"2026-09-29T18:45:00Z","v":83464,"vw":26.692456},{"c":26.825,"h":26.845,"l":26.7,"n":1835,"o":26.72,"t":"2026-09-29T19:00:00Z","v":156738,"vw":26.800283},{"c":26.85,"h":26.92,"l":26.82,"n":2272,"o":26.825,"t":"2026-09-29T19:15:00Z","v":152462,"vw":26.864337},{"c":26.88,"h":26.915,"l":26.805,"n":2580,"o":26.8515,"t":"2026-09-29T19:30:00Z","v":232763,"vw":26.850125},{"c":26.945,"h":26.98,"l":26.87,"n":9009,"o":26.88,"t":"2026-09-29T19:45:00Z","v":816552,"vw":26.938076},{"c":26.95,"h":26.95,"l":26.95,"n":87,"o":26.95,"t":"2026-09-29T20:00:00Z","v":1207405,"vw":26.95},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-09-29T21:00:00Z","v":500,"vw":27.36},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-09-30T11:45:00Z","v":251,"vw":27.25},{"c":27.2542,"h":27.256,"l":27.2542,"n":2,"o":27.256,"t":"2026-09-30T12:45:00Z","v":383,"vw":27.255055},{"c":27.09,"h":27.09,"l":27.09,"n":5,"o":27.09,"t":"2026-09-30T13:00:00Z","v":315,"vw":27.09},{"c":27.14,"h":27.14,"l":27.14,"n":4,"o":27.14,"t":"2026-09-30T13:15:00Z","v":302,"vw":27.14},{"c":27.2,"h":27.22,"l":26.86,"n":1527,"o":27.03,"t":"2026-09-30T13:30:00Z","v":221400,"vw":26.999081},{"c":27.125,"h":27.3499,"l":27.11,"n":1409,"o":27.19,"t":"2026-09-30T13:45:00Z","v":87638,"vw":27.237274},{"c":27.265,"h":27.31,"l":27.12,"n":2116,"o":27.12,"t":"2026-09-30T14:00:00Z","v":123960,"vw":27.223516},{"c":27.195,"h":27.31,"l":27.14,"n":2155,"o":27.26,"t":"2026-09-30T14:15:00Z","v":132380,"vw":27.23819},{"c":27.345,"h":27.43,"l":27.18,"n":1674,"o":27.195,"t":"2026-09-30T14:30:00Z","v":110351,"vw":27.28753},{"c":27.265,"h":27.43,"l":27.26,"n":1684,"o":27.35,"t":"2026-09-30T14:45:00Z","v":85609,"vw":27.364727},{"c":27.32,"h":27.32,"l":27.2,"n":1554,"o":27.265,"t":"2026-09-30T15:00:00Z","v":96552,"vw":27.261845},{"c":27.175,"h":27.39,"l":27.105,"n":1720,"o":27.325,"t":"2026-09-30T15:15:00Z","v":121063,"vw":27.250562},{"c":27.145,"h":27.23,"l":27.135,"n":1662,"o":27.18,"t":"2026-09-30T15:30:00Z","v":144668,"vw":27.173907},{"c":27.055,"h":27.165,"l":26.975,"n":2409,"o":27.145,"t":"2026-09-30T15:45:00Z","v":269250,"vw":27.077029},{"c":27.155,"h":27.17,"l":27.06,"n":1527,"o":27.06,"t":"2026-09-30T16:00:00Z","v":114258,"vw":27.122662},{"c":27.165,"h":27.18,"l":27.09,"n":1314,"o":27.155,"t":"2026-09-30T16:15:00Z","v":140058,"vw":27.146335},{"c":27.195,"h":27.2,"l":27.13,"n":1255,"o":27.165,"t":"2026-09-30T16:30:00Z","v":65160,"vw":27.160206},{"c":27.12,"h":27.2,"l":27.09,"n":1121,"o":27.2,"t":"2026-09-30T16:45:00Z","v":61123,"vw":27.137476},{"c":27.19,"h":27.195,"l":27.075,"n":1400,"o":27.12,"t":"2026-09-30T17:00:00Z","v":97007,"vw":27.141868},{"c":27.205,"h":27.22,"l":27.085,"n":1749,"o":27.18,"t":"2026-09-30T17:15:00Z","v":109286,"vw":27.134165},{"c":27.25,"h":27.27,"l":27.165,"n":1499,"o":27.205,"t":"2026-09-30T17:30:00Z","v":93938,"vw":27.213641},{"c":27.235,"h":27.255,"l":27.175,"n":1827,"o":27.255,"t":"2026-09-30T17:45:00Z","v":179420,"vw":27.220888},{"c":27.205,"h":27.27,"l":27.185,"n":1865,"o":27.24,"t":"2026-09-30T18:00:00Z","v":166159,"vw":27.229741},{"c":27.225,"h":27.24,"l":27.14,"n":1445,"o":27.2009,"t":"2026-09-30T18:15:00Z","v":104728,"vw":27.195273},{"c":27.225,"h":27.24,"l":27.1742,"n":1757,"o":27.225,"t":"2026-09-30T18:30:00Z","v":138645,"vw":27.202643},{"c":27.345,"h":27.355,"l":27.205,"n":1902,"o":27.225,"t":"2026-09-30T18:45:00Z","v":133479,"vw":27.280512},{"c":27.295,"h":27.375,"l":27.2601,"n":1738,"o":27.35,"t":"2026-09-30T19:00:00Z","v":113107,"vw":27.313931},{"c":27.415,"h":27.47,"l":27.29,"n":2877,"o":27.295,"t":"2026-09-30T19:15:00Z","v":303226,"vw":27.384083},{"c":27.445,"h":27.545,"l":27.405,"n":3510,"o":27.415,"t":"2026-09-30T19:30:00Z","v":260168,"vw":27.480622},{"c":27.39,"h":27.49,"l":27.38,"n":8648,"o":27.45,"t":"2026-09-30T19:45:00Z","v":783646,"vw":27.425223},{"c":27.4,"h":27.4,"l":27.4,"n":78,"o":27.4,"t":"2026-09-30T20:00:00Z","v":2386909,"vw":27.4},{"c":27.45,"h":27.46,"l":27.41,"n":8,"o":27.46,"t":"2026-10-01T08:00:00Z","v":415,"vw":27.44},{"c":27.632,"h":27.75,"l":27.63,"n":7,"o":27.63,"t":"2026-10-01T11:45:00Z","v":441,"vw":27.671696},{"c":27.85,"h":27.94,"l":27.78,"n":15,"o":27.93,"t":"2026-10-01T13:15:00Z","v":2265,"vw":27.919886},{"c":27.96,"h":28.23,"l":27.83,"n":1581,"o":27.97,"t":"2026-10-01T13:30:00Z","v":163684,"vw":27.986243},{"c":27.495,"h":28,"l":27.47,"n":1743,"o":27.96,"t":"2026-10-01T13:45:00Z","v":120659,"vw":27.764009},{"c":27.655,"h":27.76,"l":27.38,"n":2401,"o":27.5,"t":"2026-10-01T14:00:00Z","v":125449,"vw":27.553732},{"c":27.615,"h":27.7,"l":27.52,"n":2057,"o":27.64,"t":"2026-10-01T14:15:00Z","v":152784,"vw":27.642088},{"c":27.385,"h":27.645,"l":27.35,"n":2308,"o":27.625,"t":"2026-10-01T14:30:00Z","v":135737,"vw":27.523029},{"c":27.245,"h":27.37,"l":27.095,"n":3335,"o":27.37,"t":"2026-10-01T14:45:00Z","v":238423,"vw":27.206368},{"c":27.45,"h":27.49,"l":27.175,"n":2413,"o":27.25,"t":"2026-10-01T15:00:00Z","v":153830,"vw":27.282675},{"c":27.345,"h":27.505,"l":27.33,"n":1358,"o":27.46,"t":"2026-10-01T15:15:00Z","v":83333,"vw":27.416801},{"c":27.41,"h":27.51,"l":27.325,"n":1555,"o":27.335,"t":"2026-10-01T15:30:00Z","v":80244,"vw":27.407563},{"c":27.52,"h":27.6,"l":27.355,"n":1844,"o":27.405,"t":"2026-10-01T15:45:00Z","v":84390,"vw":27.483401},{"c":27.43,"h":27.55,"l":27.405,"n":1500,"o":27.53,"t":"2026-10-01T16:00:00Z","v":74571,"vw":27.45579},{"c":27.5,"h":27.595,"l":27.41,"n":1392,"o":27.44,"t":"2026-10-01T16:15:00Z","v":58312,"vw":27.495737},{"c":27.615,"h":27.63,"l":27.48,"n":1493,"o":27.5,"t":"2026-10-01T16:30:00Z","v":64104,"vw":27.572345},{"c":27.665,"h":27.69,"l":27.58,"n":1523,"o":27.615,"t":"2026-10-01T16:45:00Z","v":86030,"vw":27.624592},{"c":27.62,"h":27.69,"l":27.575,"n":1491,"o":27.66,"t":"2026-10-01T17:00:00Z","v":79398,"vw":27.63609},{"c":27.71,"h":27.77,"l":27.62,"n":1589,"o":27.625,"t":"2026-10-01T17:15:00Z","v":100026,"vw":27.694669},{"c":27.795,"h":27.85,"l":27.68,"n":2397,"o":27.71,"t":"2026-10-01T17:30:00Z","v":175079,"vw":27.768602},{"c":27.665,"h":27.81,"l":27.615,"n":1847,"o":27.79,"t":"2026-10-01T17:45:00Z","v":122456,"vw":27.696218},{"c":27.68,"h":27.73,"l":27.6145,"n":1612,"o":27.67,"t":"2026-10-01T18:00:00Z","v":88690,"vw":27.671312},{"c":27.625,"h":27.725,"l":27.61,"n":1480,"o":27.68,"t":"2026-10-01T18:15:00Z","v":102133,"vw":27.653374},{"c":27.7001,"h":27.725,"l":27.615,"n":1425,"o":27.63,"t":"2026-10-01T18:30:00Z","v":108796,"vw":27.69434},{"c":27.725,"h":27.77,"l":27.67,"n":1574,"o":27.7,"t":"2026-10-01T18:45:00Z","v":87624,"vw":27.724491},{"c":27.81,"h":27.82,"l":27.705,"n":1653,"o":27.72,"t":"2026-10-01T19:00:00Z","v":85937,"vw":27.7434},{"c":27.765,"h":27.87,"l":27.74,"n":2295,"o":27.815,"t":"2026-10-01T19:15:00Z","v":180993,"vw":27.807542},{"c":27.73,"h":27.805,"l":27.73,"n":3014,"o":27.765,"t":"2026-10-01T19:30:00Z","v":203404,"vw":27.760561},{"c":27.73,"h":27.79,"l":27.65,"n":7933,"o":27.735,"t":"2026-10-01T19:45:00Z","v":824946,"vw":27.7237},{"c":27.67,"h":27.72,"l":27.67,"n":59,"o":27.72,"t":"2026-10-01T20:00:00Z","v":729370,"vw":27.719992},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-02T10:45:00Z","v":100,"vw":27.7},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-02T11:45:00Z","v":500,"vw":27.95},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-02T12:30:00Z","v":304,"vw":27.95},{"c":27.94,"h":27.94,"l":27.92,"n":3,"o":27.92,"t":"2026-10-02T13:15:00Z","v":473,"vw":27.927288},{"c":27.475,"h":27.81,"l":27.425,"n":1491,"o":27.48,"t":"2026-10-02T13:30:00Z","v":144484,"vw":27.662582},{"c":27.58,"h":27.76,"l":27.47,"n":1510,"o":27.48,"t":"2026-10-02T13:45:00Z","v":84139,"vw":27.617008},{"c":27.7,"h":27.8,"l":27.54,"n":1706,"o":27.57,"t":"2026-10-02T14:00:00Z","v":92832,"vw":27.665725},{"c":27.66,"h":27.79,"l":27.6,"n":1664,"o":27.68,"t":"2026-10-02T14:15:00Z","v":84370,"vw":27.69507},{"c":27.74,"h":27.79,"l":27.6,"n":1762,"o":27.655,"t":"2026-10-02T14:30:00Z","v":99170,"vw":27.682198},{"c":27.495,"h":27.81,"l":27.475,"n":1781,"o":27.75,"t":"2026-10-02T14:45:00Z","v":118831,"vw":27.61235},{"c":27.24,"h":27.495,"l":27.21,"n":1994,"o":27.495,"t":"2026-10-02T15:00:00Z","v":100842,"vw":27.343587},{"c":27.3,"h":27.3,"l":27.21,"n":2014,"o":27.23,"t":"2026-10-02T15:15:00Z","v":106463,"vw":27.252472},{"c":27.22,"h":27.39,"l":27.215,"n":1637,"o":27.295,"t":"2026-10-02T15:30:00Z","v":64249,"vw":27.311172},{"c":27.255,"h":27.26,"l":27.205,"n":1712,"o":27.23,"t":"2026-10-02T15:45:00Z","v":70627,"vw":27.234163},{"c":27.31,"h":27.34,"l":27.25,"n":1775,"o":27.255,"t":"2026-10-02T16:00:00Z","v":66892,"vw":27.291788},{"c":27.255,"h":27.305,"l":27.23,"n":1524,"o":27.305,"t":"2026-10-02T16:15:00Z","v":58975,"vw":27.262775},{"c":27.28,"h":27.28,"l":27.215,"n":1207,"o":27.25,"t":"2026-10-02T16:30:00Z","v":50853,"vw":27.251216},{"c":27.305,"h":27.335,"l":27.265,"n":1310,"o":27.28,"t":"2026-10-02T16:45:00Z","v":58919,"vw":27.294113},{"c":27.27,"h":27.335,"l":27.26,"n":1283,"o":27.295,"t":"2026-10-02T17:00:00Z","v":58027,"vw":27.291034},{"c":27.275,"h":27.305,"l":27.26,"n":1468,"o":27.275,"t":"2026-10-02T17:15:00Z","v":68700,"vw":27.283613},{"c":27.23,"h":27.3,"l":27.22,"n":1567,"o":27.285,"t":"2026-10-02T17:30:00Z","v":100429,"vw":27.252953},{"c":27.225,"h":27.285,"l":27.185,"n":1533,"o":27.235,"t":"2026-10-02T17:45:00Z","v":93858,"vw":27.237047},{"c":27.23,"h":27.245,"l":27.205,"n":1354,"o":27.225,"t":"2026-10-02T18:00:00Z","v":63830,"vw":27.224806},{"c":27.215,"h":27.24,"l":27.165,"n":1575,"o":27.225,"t":"2026-10-02T18:15:00Z","v":75383,"vw":27.214579},{"c":27.215,"h":27.25,"l":27.21,"n":1301,"o":27.22,"t":"2026-10-02T18:30:00Z","v":58563,"vw":27.229028},{"c":27.195,"h":27.245,"l":27.15,"n":1473,"o":27.215,"t":"2026-10-02T18:45:00Z","v":74694,"vw":27.19803},{"c":27.325,"h":27.335,"l":27.165,"n":1980,"o":27.2,"t":"2026-10-02T19:00:00Z","v":115756,"vw":27.231242},{"c":27.365,"h":27.42,"l":27.3,"n":2358,"o":27.33,"t":"2026-10-02T19:15:00Z","v":133493,"vw":27.364332},{"c":27.235,"h":27.365,"l":27.195,"n":3861,"o":27.365,"t":"2026-10-02T19:30:00Z","v":256155,"vw":27.270234},{"c":27.37,"h":27.44,"l":27.235,"n":7585,"o":27.235,"t":"2026-10-02T19:45:00Z","v":542990,"vw":27.375127},{"c":27.38,"h":27.38,"l":27.38,"n":76,"o":27.38,"t":"2026-10-02T20:00:00Z","v":888538,"vw":27.38},{"c":27.385,"h":27.55,"l":27.2,"n":2135,"o":27.24,"t":"2026-10-05T13:30:00Z","v":188031,"vw":27.321696},{"c":27.27,"h":27.48,"l":27.205,"n":1545,"o":27.36,"t":"2026-10-05T13:45:00Z","v":103378,"vw":27.352181},{"c":27.32,"h":27.56,"l":27.25,"n":1440,"o":27.2625,"t":"2026-10-05T14:00:00Z","v":103355,"vw":27.401499},{"c":27.405,"h":27.45,"l":27.28,"n":1860,"o":27.3,"t":"2026-10-05T14:15:00Z","v":148988,"vw":27.353536},{"c":27.39,"h":27.45,"l":27.18,"n":1469,"o":27.41,"t":"2026-10-05T14:30:00Z","v":78415,"vw":27.333657},{"c":27.475,"h":27.52,"l":27.34,"n":2058,"o":27.39,"t":"2026-10-05T14:45:00Z","v":113753,"vw":27.432042},{"c":27.54,"h":27.56,"l":27.4,"n":2270,"o":27.475,"t":"2026-10-05T15:00:00Z","v":151657,"vw":27.452906},{"c":27.42,"h":27.575,"l":27.39,"n":2396,"o":27.54,"t":"2026-10-05T15:15:00Z","v":161617,"vw":27.466773},{"c":27.44,"h":27.505,"l":27.4,"n":1491,"o":27.435,"t":"2026-10-05T15:30:00Z","v":100472,"vw":27.455765},{"c":27.405,"h":27.445,"l":27.375,"n":1805,"o":27.445,"t":"2026-10-05T15:45:00Z","v":100279,"vw":27.408438},{"c":27.355,"h":27.41,"l":27.355,"n":1155,"o":27.4,"t":"2026-10-05T16:00:00Z","v":45647,"vw":27.388513},{"c":27.395,"h":27.4,"l":27.33,"n":1578,"o":27.355,"t":"2026-10-05T16:15:00Z","v":87520,"vw":27.365524},{"c":27.4,"h":27.415,"l":27.3303,"n":1347,"o":27.4,"t":"2026-10-05T16:30:00Z","v":86127,"vw":27.382537},{"c":27.42,"h":27.475,"l":27.37,"n":1311,"o":27.405,"t":"2026-10-05T16:45:00Z","v":105071,"vw":27.410411},{"c":27.33,"h":27.41,"l":27.3,"n":1347,"o":27.41,"t":"2026-10-05T17:00:00Z","v":72771,"vw":27.348062},{"c":27.275,"h":27.35,"l":27.25,"n":1435,"o":27.33,"t":"2026-10-05T17:15:00Z","v":99616,"vw":27.295605},{"c":27.35,"h":27.36,"l":27.24,"n":2063,"o":27.275,"t":"2026-10-05T17:30:00Z","v":180548,"vw":27.276056},{"c":27.35,"h":27.435,"l":27.315,"n":1819,"o":27.35,"t":"2026-10-05T17:45:00Z","v":178776,"vw":27.374467},{"c":27.35,"h":27.385,"l":27.3001,"n":1193,"o":27.36,"t":"2026-10-05T18:00:00Z","v":73318,"vw":27.339613},{"c":27.385,"h":27.4,"l":27.3,"n":1337,"o":27.35,"t":"2026-10-05T18:15:00Z","v":75553,"vw":27.340254},{"c":27.36,"h":27.4,"l":27.325,"n":1417,"o":27.385,"t":"2026-10-05T18:30:00Z","v":98251,"vw":27.374544},{"c":27.42,"h":27.4651,"l":27.34,"n":1884,"o":27.37,"t":"2026-10-05T18:45:00Z","v":221721,"vw":27.411319},{"c":27.47,"h":27.5,"l":27.4,"n":2592,"o":27.43,"t":"2026-10-05T19:00:00Z","v":349686,"vw":27.430898},{"c":27.495,"h":27.555,"l":27.45,"n":1823,"o":27.475,"t":"2026-10-05T19:15:00Z","v":135282,"vw":27.498903},{"c":27.47,"h":27.54,"l":27.47,"n":2271,"o":27.495,"t":"2026-10-05T19:30:00Z","v":224016,"vw":27.500171},{"c":27.66,"h":27.68,"l":27.42,"n":7372,"o":27.475,"t":"2026-10-05T19:45:00Z","v":604323,"vw":27.577911},{"c":27.66,"h":27.66,"l":27.66,"n":78,"o":27.66,"t":"2026-10-05T20:00:00Z","v":1039488,"vw":27.66},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-05T20:15:00Z","v":375,"vw":27.64},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-10-05T20:30:00Z","v":1293,"vw":27.65},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-05T22:45:00Z","v":100,"vw":27.55},{"c":27.7,"h":27.9086,"l":27.7,"n":2,"o":27.9086,"t":"2026-10-06T13:00:00Z","v":1978,"vw":27.718772},{"c":27.92,"h":27.92,"l":27.75,"n":7,"o":27.75,"t":"2026-10-06T13:15:00Z","v":4170,"vw":27.765309},{"c":27.57,"h":27.73,"l":27.46,"n":1790,"o":27.68,"t":"2026-10-06T13:30:00Z","v":133686,"vw":27.623681},{"c":27.85,"h":27.85,"l":27.55,"n":1409,"o":27.57,"t":"2026-10-06T13:45:00Z","v":72126,"vw":27.69115},{"c":27.96,"h":28.075,"l":27.825,"n":2064,"o":27.85,"t":"2026-10-06T14:00:00Z","v":132188,"vw":28.008197},{"c":27.98,"h":28.02,"l":27.88,"n":1669,"o":27.945,"t":"2026-10-06T14:15:00Z","v":79591,"vw":27.95196},{"c":28.115,"h":28.12,"l":27.965,"n":1843,"o":27.965,"t":"2026-10-06T14:30:00Z","v":84482,"vw":28.039386},{"c":28.03,"h":28.14,"l":28.005,"n":2127,"o":28.11,"t":"2026-10-06T14:45:00Z","v":110662,"vw":28.056498},{"c":28.045,"h":28.12,"l":27.945,"n":1814,"o":28.03,"t":"2026-10-06T15:00:00Z","v":82538,"vw":28.042577},{"c":28.115,"h":28.165,"l":27.985,"n":1745,"o":28.045,"t":"2026-10-06T15:15:00Z","v":135984,"vw":28.078553},{"c":28.075,"h":28.2,"l":28.075,"n":1439,"o":28.105,"t":"2026-10-06T15:30:00Z","v":68222,"vw":28.139684},{"c":28.08,"h":28.095,"l":28.055,"n":1214,"o":28.07,"t":"2026-10-06T15:45:00Z","v":48208,"vw":28.076594},{"c":28.12,"h":28.14,"l":28.07,"n":1390,"o":28.08,"t":"2026-10-06T16:00:00Z","v":58399,"vw":28.101179},{"c":28.03,"h":28.13,"l":28.025,"n":1120,"o":28.13,"t":"2026-10-06T16:15:00Z","v":52809,"vw":28.065509},{"c":28.095,"h":28.095,"l":28.02,"n":1010,"o":28.035,"t":"2026-10-06T16:30:00Z","v":63731,"vw":28.048614},{"c":28.055,"h":28.125,"l":28.035,"n":1044,"o":28.1,"t":"2026-10-06T16:45:00Z","v":55977,"vw":28.062509},{"c":28.095,"h":28.125,"l":28.03,"n":1242,"o":28.05,"t":"2026-10-06T17:00:00Z","v":82553,"vw":28.080573},{"c":27.985,"h":28.115,"l":27.95,"n":1521,"o":28.1,"t":"2026-10-06T17:15:00Z","v":100408,"vw":28.049853},{"c":27.9,"h":28.04,"l":27.9,"n":2314,"o":27.98,"t":"2026-10-06T17:30:00Z","v":207523,"vw":27.979848},{"c":27.9,"h":27.93,"l":27.79,"n":1812,"o":27.905,"t":"2026-10-06T17:45:00Z","v":125165,"vw":27.852959},{"c":27.855,"h":27.9,"l":27.83,"n":1134,"o":27.89,"t":"2026-10-06T18:00:00Z","v":58142,"vw":27.867464},{"c":27.755,"h":27.855,"l":27.73,"n":1327,"o":27.855,"t":"2026-10-06T18:15:00Z","v":80076,"vw":27.801296},{"c":27.725,"h":27.79,"l":27.725,"n":1099,"o":27.75,"t":"2026-10-06T18:30:00Z","v":64605,"vw":27.764538},{"c":27.725,"h":27.74,"l":27.65,"n":1492,"o":27.7201,"t":"2026-10-06T18:45:00Z","v":96781,"vw":27.69577},{"c":27.755,"h":27.78,"l":27.725,"n":1358,"o":27.725,"t":"2026-10-06T19:00:00Z","v":74184,"vw":27.755972},{"c":27.71,"h":27.785,"l":27.71,"n":1959,"o":27.755,"t":"2026-10-06T19:15:00Z","v":130973,"vw":27.745014},{"c":27.72,"h":27.795,"l":27.72,"n":2386,"o":27.72,"t":"2026-10-06T19:30:00Z","v":157867,"vw":27.74632},{"c":27.64,"h":27.72,"l":27.58,"n":10306,"o":27.72,"t":"2026-10-06T19:45:00Z","v":1070448,"vw":27.642715},{"c":27.63,"h":27.63,"l":27.63,"n":79,"o":27.63,"t":"2026-10-06T20:00:00Z","v":1143624,"vw":27.63},{"c":27.243,"h":27.243,"l":27.243,"n":1,"o":27.243,"t":"2026-10-06T21:30:00Z","v":350,"vw":27.243},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-06T22:45:00Z","v":307,"vw":27.78},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-07T08:00:00Z","v":722,"vw":27.59},{"c":27.52,"h":27.5439,"l":27.52,"n":2,"o":27.5439,"t":"2026-10-07T10:15:00Z","v":428,"vw":27.534128},{"c":27.75,"h":27.75,"l":27.65,"n":5,"o":27.65,"t":"2026-10-07T11:45:00Z","v":10000,"vw":27.7},{"c":27.5,"h":27.75,"l":27.5,"n":3,"o":27.75,"t":"2026-10-07T12:45:00Z","v":330,"vw":27.674242},{"c":27.91,"h":27.91,"l":27.5604,"n":3,"o":27.5604,"t":"2026-10-07T13:15:00Z","v":842,"vw":27.7789},{"c":27.29,"h":27.84,"l":27.19,"n":2228,"o":27.84,"t":"2026-10-07T13:30:00Z","v":182860,"vw":27.533948},{"c":27.26,"h":27.48,"l":27.19,"n":1984,"o":27.29,"t":"2026-10-07T13:45:00Z","v":142684,"vw":27.315131},{"c":27.21,"h":27.33,"l":27.17,"n":1400,"o":27.26,"t":"2026-10-07T14:00:00Z","v":77973,"vw":27.262026},{"c":27.2,"h":27.3,"l":27.18,"n":1304,"o":27.22,"t":"2026-10-07T14:15:00Z","v":71354,"vw":27.227875},{"c":27.325,"h":27.44,"l":27.2,"n":1774,"o":27.21,"t":"2026-10-07T14:30:00Z","v":122163,"vw":27.336041},{"c":27.43,"h":27.485,"l":27.33,"n":1290,"o":27.33,"t":"2026-10-07T14:45:00Z","v":75633,"vw":27.389122},{"c":27.385,"h":27.44,"l":27.33,"n":1078,"o":27.435,"t":"2026-10-07T15:00:00Z","v":58036,"vw":27.388545},{"c":27.48,"h":27.48,"l":27.355,"n":1291,"o":27.385,"t":"2026-10-07T15:15:00Z","v":62118,"vw":27.410971},{"c":27.57,"h":27.625,"l":27.48,"n":1012,"o":27.48,"t":"2026-10-07T15:30:00Z","v":49839,"vw":27.552868},{"c":27.66,"h":27.67,"l":27.575,"n":977,"o":27.575,"t":"2026-10-07T15:45:00Z","v":76212,"vw":27.623203},{"c":27.67,"h":27.685,"l":27.605,"n":1147,"o":27.665,"t":"2026-10-07T16:00:00Z","v":55832,"vw":27.647803},{"c":27.695,"h":27.72,"l":27.66,"n":832,"o":27.67,"t":"2026-10-07T16:15:00Z","v":42576,"vw":27.686667},{"c":27.725,"h":27.76,"l":27.6601,"n":980,"o":27.69,"t":"2026-10-07T16:30:00Z","v":74562,"vw":27.720961},{"c":27.68,"h":27.735,"l":27.65,"n":1111,"o":27.72,"t":"2026-10-07T16:45:00Z","v":73523,"vw":27.68257},{"c":27.685,"h":27.745,"l":27.6,"n":1717,"o":27.68,"t":"2026-10-07T17:00:00Z","v":145882,"vw":27.684256},{"c":27.685,"h":27.75,"l":27.685,"n":1462,"o":27.685,"t":"2026-10-07T17:15:00Z","v":115345,"vw":27.711656},{"c":27.685,"h":27.755,"l":27.67,"n":1256,"o":27.68,"t":"2026-10-07T17:30:00Z","v":93921,"vw":27.715829},{"c":27.645,"h":27.7,"l":27.62,"n":1247,"o":27.68,"t":"2026-10-07T17:45:00Z","v":80774,"vw":27.656037},{"c":27.695,"h":27.78,"l":27.635,"n":1078,"o":27.64,"t":"2026-10-07T18:00:00Z","v":72509,"vw":27.705296},{"c":27.7201,"h":27.745,"l":27.69,"n":1047,"o":27.695,"t":"2026-10-07T18:15:00Z","v":56048,"vw":27.718677},{"c":27.805,"h":27.805,"l":27.655,"n":1357,"o":27.705,"t":"2026-10-07T18:30:00Z","v":85231,"vw":27.715327},{"c":27.79,"h":27.865,"l":27.78,"n":1267,"o":27.8,"t":"2026-10-07T18:45:00Z","v":78122,"vw":27.830501},{"c":27.735,"h":27.82,"l":27.735,"n":1323,"o":27.795,"t":"2026-10-07T19:00:00Z","v":88822,"vw":27.783592},{"c":27.705,"h":27.75,"l":27.705,"n":1486,"o":27.735,"t":"2026-10-07T19:15:00Z","v":93934,"vw":27.73194},{"c":27.635,"h":27.705,"l":27.625,"n":2139,"o":27.705,"t":"2026-10-07T19:30:00Z","v":135986,"vw":27.660918},{"c":27.595,"h":27.67,"l":27.58,"n":6285,"o":27.635,"t":"2026-10-07T19:45:00Z","v":554914,"vw":27.610348},{"c":27.6,"h":27.6,"l":27.6,"n":74,"o":27.6,"t":"2026-10-07T20:00:00Z","v":2167863,"vw":27.6},{"c":27.81,"h":27.81,"l":27.81,"n":27,"o":27.81,"t":"2026-10-07T20:30:00Z","v":315,"vw":27.81},{"c":27.64,"h":27.65,"l":27.64,"n":2,"o":27.65,"t":"2026-10-07T21:45:00Z","v":300,"vw":27.646667},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-07T23:45:00Z","v":157,"vw":27.72},{"c":27.5,"h":27.58,"l":27.5,"n":7,"o":27.58,"t":"2026-10-08T08:00:00Z","v":867,"vw":27.565116},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-08T13:15:00Z","v":100,"vw":27.29},{"c":28.02,"h":28.0393,"l":27.58,"n":1102,"o":27.6,"t":"2026-10-08T13:30:00Z","v":127147,"vw":27.82105},{"c":28.16,"h":28.171,"l":27.825,"n":1646,"o":28.02,"t":"2026-10-08T13:45:00Z","v":106621,"vw":27.984458},{"c":28.38,"h":28.42,"l":28.11,"n":1600,"o":28.155,"t":"2026-10-08T14:00:00Z","v":109015,"vw":28.241545},{"c":28.5,"h":28.505,"l":28.37,"n":2456,"o":28.38,"t":"2026-10-08T14:15:00Z","v":193717,"vw":28.432921},{"c":28.55,"h":28.58,"l":28.43,"n":2019,"o":28.49,"t":"2026-10-08T14:30:00Z","v":181903,"vw":28.499259},{"c":28.625,"h":28.685,"l":28.545,"n":2560,"o":28.555,"t":"2026-10-08T14:45:00Z","v":169619,"vw":28.625246},{"c":28.67,"h":28.8197,"l":28.605,"n":2345,"o":28.63,"t":"2026-10-08T15:00:00Z","v":157845,"vw":28.736746},{"c":28.445,"h":28.7,"l":28.405,"n":1956,"o":28.655,"t":"2026-10-08T15:15:00Z","v":135432,"vw":28.539627},{"c":28.65,"h":28.67,"l":28.4304,"n":1663,"o":28.4304,"t":"2026-10-08T15:30:00Z","v":92486,"vw":28.592638},{"c":28.685,"h":28.725,"l":28.65,"n":1269,"o":28.65,"t":"2026-10-08T15:45:00Z","v":80718,"vw":28.692144},{"c":28.685,"h":28.685,"l":28.62,"n":1284,"o":28.68,"t":"2026-10-08T16:00:00Z","v":60971,"vw":28.65461},{"c":28.685,"h":28.87,"l":28.62,"n":2350,"o":28.685,"t":"2026-10-08T16:15:00Z","v":122007,"vw":28.731704},{"c":28.79,"h":28.815,"l":28.615,"n":1485,"o":28.685,"t":"2026-10-08T16:30:00Z","v":82154,"vw":28.709232},{"c":28.89,"h":28.965,"l":28.745,"n":2237,"o":28.79,"t":"2026-10-08T16:45:00Z","v":116160,"vw":28.856315},{"c":29.055,"h":29.075,"l":28.875,"n":3179,"o":28.88,"t":"2026-10-08T17:00:00Z","v":209736,"vw":28.953838},{"c":29.21,"h":29.35,"l":29.045,"n":5048,"o":29.055,"t":"2026-10-08T17:15:00Z","v":357022,"vw":29.253858},{"c":29.47,"h":29.49,"l":29.165,"n":3521,"o":29.2275,"t":"2026-10-08T17:30:00Z","v":246262,"vw":29.276242},{"c":29.445,"h":29.515,"l":29.25,"n":2989,"o":29.46,"t":"2026-10-08T17:45:00Z","v":219086,"vw":29.372459},{"c":29.415,"h":29.475,"l":29.395,"n":2356,"o":29.44,"t":"2026-10-08T18:00:00Z","v":178448,"vw":29.442183},{"c":29.41,"h":29.445,"l":29.37,"n":2714,"o":29.415,"t":"2026-10-08T18:15:00Z","v":284567,"vw":29.413516},{"c":29.545,"h":29.6,"l":29.36,"n":2340,"o":29.4094,"t":"2026-10-08T18:30:00Z","v":203580,"vw":29.477064},{"c":29.59,"h":29.59,"l":29.4655,"n":2722,"o":29.55,"t":"2026-10-08T18:45:00Z","v":207798,"vw":29.515211},{"c":29.515,"h":29.605,"l":29.515,"n":3117,"o":29.595,"t":"2026-10-08T19:00:00Z","v":229321,"vw":29.578423},{"c":29.53,"h":29.57,"l":29.47,"n":2719,"o":29.515,"t":"2026-10-08T19:15:00Z","v":188256,"vw":29.525555},{"c":29.645,"h":29.665,"l":29.515,"n":4247,"o":29.525,"t":"2026-10-08T19:30:00Z","v":460257,"vw":29.613776},{"c":29.805,"h":29.83,"l":29.565,"n":11927,"o":29.645,"t":"2026-10-08T19:45:00Z","v":1228465,"vw":29.736419},{"c":29.81,"h":29.81,"l":29.8,"n":97,"o":29.81,"t":"2026-10-08T20:00:00Z","v":3716898,"vw":29.81},{"c":29.5,"h":29.81,"l":29.5,"n":4,"o":29.81,"t":"2026-10-08T20:15:00Z","v":226,"vw":29.663774},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-08T20:30:00Z","v":100,"vw":29.79},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-08T20:45:00Z","v":145,"vw":29.72},{"c":29.5388,"h":29.5388,"l":29.5388,"n":1,"o":29.5388,"t":"2026-10-08T21:30:00Z","v":200,"vw":29.5388},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-08T23:00:00Z","v":1800,"vw":29.7},{"c":29.84,"h":29.84,"l":29.84,"n":3,"o":29.84,"t":"2026-10-09T08:00:00Z","v":128,"vw":29.84},{"c":30.5202,"h":30.5202,"l":30.5202,"n":1,"o":30.5202,"t":"2026-10-09T09:00:00Z","v":500,"vw":30.5202},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-09T10:45:00Z","v":107,"vw":30},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-09T11:30:00Z","v":448,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-09T11:45:00Z","v":253,"vw":30},{"c":30,"h":30,"l":29.993,"n":11,"o":29.993,"t":"2026-10-09T12:00:00Z","v":1916,"vw":29.993389},{"c":30.19,"h":30.19,"l":30.01,"n":4,"o":30.02,"t":"2026-10-09T13:15:00Z","v":600,"vw":30.046363},{"c":29.885,"h":30.16,"l":29.635,"n":1309,"o":30.02,"t":"2026-10-09T13:30:00Z","v":126870,"vw":29.951838},{"c":29.91,"h":30.13,"l":29.8467,"n":1263,"o":29.9,"t":"2026-10-09T13:45:00Z","v":93750,"vw":29.965076},{"c":29.87,"h":30.03,"l":29.8,"n":1564,"o":29.9,"t":"2026-10-09T14:00:00Z","v":174974,"vw":29.885082},{"c":29.68,"h":29.955,"l":29.6342,"n":4658,"o":29.91,"t":"2026-10-09T14:15:00Z","v":366630,"vw":29.731994},{"c":29.78,"h":29.83,"l":29.62,"n":2049,"o":29.675,"t":"2026-10-09T14:30:00Z","v":127864,"vw":29.717571},{"c":29.7,"h":29.84,"l":29.63,"n":1594,"o":29.79,"t":"2026-10-09T14:45:00Z","v":89696,"vw":29.753567},{"c":29.775,"h":29.78,"l":29.625,"n":1793,"o":29.69,"t":"2026-10-09T15:00:00Z","v":110855,"vw":29.679458},{"c":29.79,"h":29.79,"l":29.705,"n":1251,"o":29.78,"t":"2026-10-09T15:15:00Z","v":66031,"vw":29.750655},{"c":29.71,"h":29.795,"l":29.705,"n":1099,"o":29.795,"t":"2026-10-09T15:30:00Z","v":46093,"vw":29.745894},{"c":29.835,"h":29.865,"l":29.69,"n":1573,"o":29.7,"t":"2026-10-09T15:45:00Z","v":102954,"vw":29.771598},{"c":29.84,"h":29.92,"l":29.84,"n":1600,"o":29.85,"t":"2026-10-09T16:00:00Z","v":109355,"vw":29.878745},{"c":29.775,"h":29.875,"l":29.725,"n":1629,"o":29.85,"t":"2026-10-09T16:15:00Z","v":106557,"vw":29.77717},{"c":29.78,"h":29.785,"l":29.73,"n":1139,"o":29.775,"t":"2026-10-09T16:30:00Z","v":66076,"vw":29.75812},{"c":29.795,"h":29.815,"l":29.75,"n":1299,"o":29.775,"t":"2026-10-09T16:45:00Z","v":70919,"vw":29.781678},{"c":29.755,"h":29.825,"l":29.755,"n":1413,"o":29.805,"t":"2026-10-09T17:00:00Z","v":90288,"vw":29.787679},{"c":29.675,"h":29.79,"l":29.63,"n":1848,"o":29.755,"t":"2026-10-09T17:15:00Z","v":148023,"vw":29.720016},{"c":29.71,"h":29.775,"l":29.67,"n":1139,"o":29.67,"t":"2026-10-09T17:30:00Z","v":66003,"vw":29.729547},{"c":29.695,"h":29.72,"l":29.66,"n":1072,"o":29.72,"t":"2026-10-09T17:45:00Z","v":57214,"vw":29.690038},{"c":29.745,"h":29.77,"l":29.665,"n":1391,"o":29.69,"t":"2026-10-09T18:00:00Z","v":123373,"vw":29.717472},{"c":29.735,"h":29.8051,"l":29.72,"n":2745,"o":29.745,"t":"2026-10-09T18:15:00Z","v":317769,"vw":29.772194},{"c":29.715,"h":29.745,"l":29.69,"n":1069,"o":29.73,"t":"2026-10-09T18:30:00Z","v":68169,"vw":29.722946},{"c":29.775,"h":29.785,"l":29.71,"n":1325,"o":29.7197,"t":"2026-10-09T18:45:00Z","v":77760,"vw":29.758035},{"c":29.72,"h":29.805,"l":29.72,"n":1778,"o":29.775,"t":"2026-10-09T19:00:00Z","v":120183,"vw":29.763984},{"c":29.655,"h":29.715,"l":29.63,"n":1557,"o":29.715,"t":"2026-10-09T19:15:00Z","v":100583,"vw":29.668746},{"c":29.605,"h":29.705,"l":29.605,"n":2473,"o":29.655,"t":"2026-10-09T19:30:00Z","v":158427,"vw":29.647227},{"c":29.68,"h":29.68,"l":29.5428,"n":6149,"o":29.605,"t":"2026-10-09T19:45:00Z","v":474339,"vw":29.623599},{"c":29.6,"h":29.67,"l":29.6,"n":77,"o":29.67,"t":"2026-10-09T20:00:00Z","v":627548,"vw":29.669989},{"c":29.72,"h":29.72,"l":29.63,"n":10,"o":29.63,"t":"2026-10-09T20:15:00Z","v":544,"vw":29.671786},{"c":29.72,"h":29.72,"l":29.3,"n":33,"o":29.3,"t":"2026-10-12T13:15:00Z","v":2208,"vw":29.391911},{"c":29.46,"h":29.9,"l":29.43,"n":1390,"o":29.67,"t":"2026-10-12T13:30:00Z","v":161349,"vw":29.685038},{"c":29.11,"h":29.49,"l":29.1,"n":1375,"o":29.49,"t":"2026-10-12T13:45:00Z","v":99780,"vw":29.248931},{"c":29.245,"h":29.33,"l":29.03,"n":1648,"o":29.115,"t":"2026-10-12T14:00:00Z","v":108910,"vw":29.175628},{"c":29.27,"h":29.29,"l":29.16,"n":1639,"o":29.24,"t":"2026-10-12T14:15:00Z","v":93157,"vw":29.231979},{"c":29.24,"h":29.31,"l":29.205,"n":1644,"o":29.26,"t":"2026-10-12T14:30:00Z","v":94618,"vw":29.248504},{"c":29.275,"h":29.32,"l":29.22,"n":1413,"o":29.235,"t":"2026-10-12T14:45:00Z","v":68278,"vw":29.28017},{"c":29.345,"h":29.365,"l":29.225,"n":1498,"o":29.28,"t":"2026-10-12T15:00:00Z","v":63211,"vw":29.295465},{"c":29.39,"h":29.4,"l":29.26,"n":1395,"o":29.345,"t":"2026-10-12T15:15:00Z","v":93230,"vw":29.337265},{"c":29.285,"h":29.42,"l":29.285,"n":1064,"o":29.395,"t":"2026-10-12T15:30:00Z","v":55273,"vw":29.371784},{"c":29.305,"h":29.338,"l":29.24,"n":1268,"o":29.285,"t":"2026-10-12T15:45:00Z","v":58590,"vw":29.295128},{"c":29.3,"h":29.385,"l":29.26,"n":1699,"o":29.305,"t":"2026-10-12T16:00:00Z","v":107631,"vw":29.320116},{"c":29.3,"h":29.33,"l":29.265,"n":1211,"o":29.32,"t":"2026-10-12T16:15:00Z","v":47458,"vw":29.30124},{"c":29.39,"h":29.39,"l":29.285,"n":993,"o":29.295,"t":"2026-10-12T16:30:00Z","v":57839,"vw":29.335391},{"c":29.46,"h":29.465,"l":29.3923,"n":1431,"o":29.4,"t":"2026-10-12T16:45:00Z","v":78430,"vw":29.419043},{"c":29.415,"h":29.465,"l":29.375,"n":1125,"o":29.45,"t":"2026-10-12T17:00:00Z","v":59104,"vw":29.423504},{"c":29.41,"h":29.43,"l":29.3823,"n":1200,"o":29.415,"t":"2026-10-12T17:15:00Z","v":68078,"vw":29.404455},{"c":29.34,"h":29.4,"l":29.312,"n":1031,"o":29.4,"t":"2026-10-12T17:30:00Z","v":52355,"vw":29.346508},{"c":29.315,"h":29.365,"l":29.31,"n":928,"o":29.3411,"t":"2026-10-12T17:45:00Z","v":58072,"vw":29.334602},{"c":29.295,"h":29.36,"l":29.289,"n":1100,"o":29.32,"t":"2026-10-12T18:00:00Z","v":48939,"vw":29.332615},{"c":29.26,"h":29.295,"l":29.22,"n":1027,"o":29.295,"t":"2026-10-12T18:15:00Z","v":40828,"vw":29.259981},{"c":29.295,"h":29.31,"l":29.235,"n":1182,"o":29.255,"t":"2026-10-12T18:30:00Z","v":49699,"vw":29.268001},{"c":29.245,"h":29.3,"l":29.245,"n":1302,"o":29.3,"t":"2026-10-12T18:45:00Z","v":44750,"vw":29.280686},{"c":29.215,"h":29.255,"l":29.205,"n":1500,"o":29.24,"t":"2026-10-12T19:00:00Z","v":66691,"vw":29.22026},{"c":29.105,"h":29.225,"l":29.095,"n":1621,"o":29.22,"t":"2026-10-12T19:15:00Z","v":80628,"vw":29.16047},{"c":29.21,"h":29.245,"l":29.04,"n":2598,"o":29.11,"t":"2026-10-12T19:30:00Z","v":158245,"vw":29.150312},{"c":29.215,"h":29.28,"l":29.175,"n":6062,"o":29.22,"t":"2026-10-12T19:45:00Z","v":382864,"vw":29.219628},{"c":29.21,"h":29.21,"l":29.21,"n":82,"o":29.21,"t":"2026-10-12T20:00:00Z","v":462099,"vw":29.21},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-12T20:30:00Z","v":1369,"vw":29.28},{"c":29.2127,"h":29.2127,"l":29.2127,"n":1,"o":29.2127,"t":"2026-10-12T21:45:00Z","v":100,"vw":29.2127},{"c":29.4,"h":29.4,"l":29.4,"n":15,"o":29.4,"t":"2026-10-13T08:00:00Z","v":188,"vw":29.4},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-13T11:00:00Z","v":615,"vw":29.24},{"c":29.31,"h":29.31,"l":29.0003,"n":10,"o":29.29,"t":"2026-10-13T11:15:00Z","v":1395,"vw":29.215387},{"c":29.675,"h":29.96,"l":29.425,"n":1467,"o":29.48,"t":"2026-10-13T13:30:00Z","v":126870,"vw":29.633776},{"c":29.64,"h":29.85,"l":29.595,"n":1425,"o":29.71,"t":"2026-10-13T13:45:00Z","v":87438,"vw":29.736411},{"c":29.355,"h":29.63,"l":29.31,"n":1266,"o":29.63,"t":"2026-10-13T14:00:00Z","v":83292,"vw":29.465562},{"c":29.37,"h":29.45,"l":29.325,"n":932,"o":29.36,"t":"2026-10-13T14:15:00Z","v":51773,"vw":29.387633},{"c":29.17,"h":29.39,"l":29.16,"n":901,"o":29.37,"t":"2026-10-13T14:30:00Z","v":91852,"vw":29.29562},{"c":29.255,"h":29.265,"l":29.11,"n":964,"o":29.16,"t":"2026-10-13T14:45:00Z","v":46038,"vw":29.19221},{"c":29.345,"h":29.415,"l":29.245,"n":1081,"o":29.25,"t":"2026-10-13T15:00:00Z","v":49715,"vw":29.334199},{"c":29.4,"h":29.4,"l":29.3,"n":1313,"o":29.34,"t":"2026-10-13T15:15:00Z","v":95597,"vw":29.342965},{"c":29.27,"h":29.39,"l":29.265,"n":1235,"o":29.39,"t":"2026-10-13T15:30:00Z","v":70182,"vw":29.341889},{"c":29.21,"h":29.33,"l":29.2,"n":1394,"o":29.28,"t":"2026-10-13T15:45:00Z","v":95408,"vw":29.259156},{"c":29.38,"h":29.425,"l":29.215,"n":1536,"o":29.215,"t":"2026-10-13T16:00:00Z","v":121816,"vw":29.300874},{"c":29.355,"h":29.4,"l":29.3,"n":1067,"o":29.38,"t":"2026-10-13T16:15:00Z","v":67075,"vw":29.352081},{"c":29.43,"h":29.52,"l":29.31,"n":2277,"o":29.355,"t":"2026-10-13T16:30:00Z","v":261251,"vw":29.421783},{"c":29.54,"h":29.545,"l":29.39,"n":1519,"o":29.425,"t":"2026-10-13T16:45:00Z","v":131347,"vw":29.47751},{"c":29.515,"h":29.54,"l":29.43,"n":1795,"o":29.54,"t":"2026-10-13T17:00:00Z","v":149083,"vw":29.49413},{"c":29.485,"h":29.56,"l":29.46,"n":1823,"o":29.515,"t":"2026-10-13T17:15:00Z","v":167062,"vw":29.504381},{"c":29.545,"h":29.58,"l":29.43,"n":2025,"o":29.49,"t":"2026-10-13T17:30:00Z","v":201318,"vw":29.513082},{"c":29.53,"h":29.55,"l":29.495,"n":1539,"o":29.545,"t":"2026-10-13T17:45:00Z","v":133968,"vw":29.514257},{"c":29.615,"h":29.695,"l":29.53,"n":1770,"o":29.54,"t":"2026-10-13T18:00:00Z","v":320064,"vw":29.650427},{"c":29.7,"h":29.725,"l":29.6,"n":1874,"o":29.61,"t":"2026-10-13T18:15:00Z","v":208513,"vw":29.685477},{"c":29.71,"h":29.77,"l":29.655,"n":1273,"o":29.71,"t":"2026-10-13T18:30:00Z","v":106310,"vw":29.710287},{"c":29.69,"h":29.77,"l":29.665,"n":2081,"o":29.715,"t":"2026-10-13T18:45:00Z","v":173387,"vw":29.70656},{"c":29.785,"h":29.795,"l":29.68,"n":1802,"o":29.695,"t":"2026-10-13T19:00:00Z","v":156460,"vw":29.719932},{"c":29.78,"h":29.82,"l":29.745,"n":2026,"o":29.785,"t":"2026-10-13T19:15:00Z","v":139051,"vw":29.782758},{"c":29.84,"h":29.865,"l":29.715,"n":3066,"o":29.77,"t":"2026-10-13T19:30:00Z","v":293517,"vw":29.796155},{"c":30.01,"h":30.015,"l":29.81,"n":10724,"o":29.845,"t":"2026-10-13T19:45:00Z","v":1394424,"vw":29.930049},{"c":29.99,"h":30,"l":29.99,"n":63,"o":30,"t":"2026-10-13T20:00:00Z","v":985921,"vw":29.999999},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-13T20:15:00Z","v":100,"vw":29.99},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-13T22:15:00Z","v":100,"vw":29.93},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-13T23:30:00Z","v":225,"vw":29.41},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-14T11:30:00Z","v":199,"vw":30.11},{"c":29.835,"h":30.06,"l":29.73,"n":1241,"o":29.94,"t":"2026-10-14T13:30:00Z","v":115951,"vw":29.88659},{"c":29.455,"h":29.885,"l":29.435,"n":3879,"o":29.85,"t":"2026-10-14T13:45:00Z","v":227423,"vw":29.632139},{"c":29.37,"h":29.525,"l":29.3,"n":1812,"o":29.44,"t":"2026-10-14T14:00:00Z","v":107135,"vw":29.437563},{"c":29.77,"h":29.825,"l":29.32,"n":2151,"o":29.365,"t":"2026-10-14T14:15:00Z","v":137882,"vw":29.534371},{"c":29.65,"h":29.85,"l":29.64,"n":1948,"o":29.775,"t":"2026-10-14T14:30:00Z","v":114453,"vw":29.756332},{"c":29.595,"h":29.69,"l":29.56,"n":1623,"o":29.645,"t":"2026-10-14T14:45:00Z","v":94914,"vw":29.606326},{"c":29.515,"h":29.605,"l":29.51,"n":1546,"o":29.595,"t":"2026-10-14T15:00:00Z","v":93826,"vw":29.554366},{"c":29.6,"h":29.62,"l":29.52,"n":1245,"o":29.52,"t":"2026-10-14T15:15:00Z","v":67705,"vw":29.589971},{"c":29.61,"h":29.6575,"l":29.585,"n":1247,"o":29.595,"t":"2026-10-14T15:30:00Z","v":62763,"vw":29.620959},{"c":29.555,"h":29.65,"l":29.54,"n":1327,"o":29.61,"t":"2026-10-14T15:45:00Z","v":65723,"vw":29.615185},{"c":29.615,"h":29.665,"l":29.545,"n":1475,"o":29.555,"t":"2026-10-14T16:00:00Z","v":93188,"vw":29.609914},{"c":29.715,"h":29.725,"l":29.58,"n":1573,"o":29.61,"t":"2026-10-14T16:15:00Z","v":175022,"vw":29.637927},{"c":29.7,"h":29.765,"l":29.685,"n":1342,"o":29.72,"t":"2026-10-14T16:30:00Z","v":72932,"vw":29.724594},{"c":29.66,"h":29.71,"l":29.56,"n":1573,"o":29.705,"t":"2026-10-14T16:45:00Z","v":100304,"vw":29.643082},{"c":29.68,"h":29.705,"l":29.622,"n":1265,"o":29.675,"t":"2026-10-14T17:00:00Z","v":61159,"vw":29.672113},{"c":29.685,"h":29.75,"l":29.68,"n":1756,"o":29.685,"t":"2026-10-14T17:15:00Z","v":108224,"vw":29.709779},{"c":29.585,"h":29.695,"l":29.58,"n":1297,"o":29.685,"t":"2026-10-14T17:30:00Z","v":69445,"vw":29.644756},{"c":29.69,"h":29.69,"l":29.57,"n":1369,"o":29.59,"t":"2026-10-14T17:45:00Z","v":81703,"vw":29.638783},{"c":29.71,"h":29.72,"l":29.645,"n":1657,"o":29.685,"t":"2026-10-14T18:00:00Z","v":105709,"vw":29.682728},{"c":29.715,"h":29.735,"l":29.675,"n":1589,"o":29.71,"t":"2026-10-14T18:15:00Z","v":101772,"vw":29.70058},{"c":29.695,"h":29.725,"l":29.665,"n":1702,"o":29.715,"t":"2026-10-14T18:30:00Z","v":99439,"vw":29.695732},{"c":29.685,"h":29.725,"l":29.66,"n":1878,"o":29.695,"t":"2026-10-14T18:45:00Z","v":138449,"vw":29.696342},{"c":29.755,"h":29.82,"l":29.665,"n":2076,"o":29.685,"t":"2026-10-14T19:00:00Z","v":162630,"vw":29.764198},{"c":29.97,"h":30.02,"l":29.755,"n":2808,"o":29.76,"t":"2026-10-14T19:15:00Z","v":246476,"vw":29.884167},{"c":30.13,"h":30.14,"l":29.9643,"n":3595,"o":29.975,"t":"2026-10-14T19:30:00Z","v":248906,"vw":30.041682},{"c":30.12,"h":30.205,"l":30.02,"n":12042,"o":30.14,"t":"2026-10-14T19:45:00Z","v":1272468,"vw":30.121628},{"c":30.06,"h":30.11,"l":30.06,"n":81,"o":30.11,"t":"2026-10-14T20:00:00Z","v":1136585,"vw":30.109995},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-14T20:15:00Z","v":15697,"vw":30.11},{"c":30.26,"h":30.26,"l":30.21,"n":10,"o":30.21,"t":"2026-10-14T21:00:00Z","v":346,"vw":30.237234},{"c":30.36,"h":30.36,"l":30.36,"n":5,"o":30.36,"t":"2026-10-15T10:00:00Z","v":326,"vw":30.36},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-10-15T11:00:00Z","v":437,"vw":30.35},{"c":30.1803,"h":30.42,"l":30.1803,"n":6,"o":30.42,"t":"2026-10-15T11:30:00Z","v":790,"vw":30.30015},{"c":30.1803,"h":30.5,"l":30.1803,"n":7,"o":30.5,"t":"2026-10-15T11:45:00Z","v":1490,"vw":30.422299},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-15T12:00:00Z","v":200,"vw":30.5},{"c":30.1803,"h":30.6,"l":30.1803,"n":8,"o":30.6,"t":"2026-10-15T12:30:00Z","v":680,"vw":30.458604},{"c":30.731,"h":30.731,"l":30.4642,"n":2,"o":30.4642,"t":"2026-10-15T12:45:00Z","v":356,"vw":30.609591},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-15T13:00:00Z","v":110,"vw":30.15},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-15T13:15:00Z","v":191,"vw":30.49},{"c":30.955,"h":31.29,"l":30.45,"n":2413,"o":30.54,"t":"2026-10-15T13:30:00Z","v":290937,"vw":31.043624},{"c":31.36,"h":31.42,"l":30.9,"n":2215,"o":30.94,"t":"2026-10-15T13:45:00Z","v":168768,"vw":31.23157},{"c":31.815,"h":31.83,"l":31.37,"n":2398,"o":31.45,"t":"2026-10-15T14:00:00Z","v":186480,"vw":31.592058},{"c":31.71,"h":31.86,"l":31.54,"n":2583,"o":31.81,"t":"2026-10-15T14:15:00Z","v":163214,"vw":31.687256},{"c":31.635,"h":31.845,"l":31.615,"n":2695,"o":31.72,"t":"2026-10-15T14:30:00Z","v":216489,"vw":31.744536},{"c":31.69,"h":31.715,"l":31.605,"n":2047,"o":31.635,"t":"2026-10-15T14:45:00Z","v":132897,"vw":31.661344},{"c":31.855,"h":31.905,"l":31.68,"n":1536,"o":31.69,"t":"2026-10-15T15:00:00Z","v":73232,"vw":31.817029},{"c":31.905,"h":31.97,"l":31.8,"n":3197,"o":31.86,"t":"2026-10-15T15:15:00Z","v":255227,"vw":31.871594},{"c":31.83,"h":31.955,"l":31.83,"n":1790,"o":31.915,"t":"2026-10-15T15:30:00Z","v":104952,"vw":31.889944},{"c":32.04,"h":32.075,"l":31.825,"n":2317,"o":31.825,"t":"2026-10-15T15:45:00Z","v":186270,"vw":31.970631},{"c":32.015,"h":32.075,"l":31.93,"n":3096,"o":32.045,"t":"2026-10-15T16:00:00Z","v":258481,"vw":32.011008},{"c":32.12,"h":32.1351,"l":31.99,"n":2254,"o":32.015,"t":"2026-10-15T16:15:00Z","v":159545,"vw":32.062334},{"c":32.155,"h":32.2,"l":32.075,"n":2048,"o":32.115,"t":"2026-10-15T16:30:00Z","v":142342,"vw":32.133851},{"c":32.21,"h":32.22,"l":32.11,"n":2251,"o":32.155,"t":"2026-10-15T16:45:00Z","v":176842,"vw":32.168021},{"c":32.156587,"h":32.24,"l":32.115,"n":1574,"o":32.22,"t":"2026-10-15T17:00:00Z","v":94245,"vw":32.1747},{"c":32.205,"h":32.235,"l":32.15,"n":1924,"o":32.17,"t":"2026-10-15T17:15:00Z","v":119527,"vw":32.192287},{"c":32.185,"h":32.25,"l":32.15,"n":1879,"o":32.2,"t":"2026-10-15T17:30:00Z","v":93896,"vw":32.195301},{"c":32.285,"h":32.305,"l":32.185,"n":1666,"o":32.185,"t":"2026-10-15T17:45:00Z","v":71727,"vw":32.267286},{"c":32.285,"h":32.325,"l":32.24,"n":1689,"o":32.29,"t":"2026-10-15T18:00:00Z","v":91271,"vw":32.287668},{"c":32.395,"h":32.445,"l":32.285,"n":2378,"o":32.285,"t":"2026-10-15T18:15:00Z","v":136757,"vw":32.383854},{"c":32.395,"h":32.468,"l":32.355,"n":2269,"o":32.395,"t":"2026-10-15T18:30:00Z","v":152403,"vw":32.425318},{"c":32.455,"h":32.495,"l":32.375,"n":2313,"o":32.395,"t":"2026-10-15T18:45:00Z","v":132158,"vw":32.457795},{"c":32.255,"h":32.4785,"l":32.23,"n":2496,"o":32.455,"t":"2026-10-15T19:00:00Z","v":161447,"vw":32.372262},{"c":31.96,"h":32.26,"l":31.935,"n":3047,"o":32.255,"t":"2026-10-15T19:15:00Z","v":200118,"vw":32.079694},{"c":32,"h":32.04,"l":31.865,"n":3169,"o":31.96,"t":"2026-10-15T19:30:00Z","v":187031,"vw":31.954255},{"c":31.99,"h":32.04,"l":31.88,"n":8651,"o":31.995,"t":"2026-10-15T19:45:00Z","v":801708,"vw":31.969864},{"c":32,"h":32,"l":32,"n":81,"o":32,"t":"2026-10-15T20:00:00Z","v":786709,"vw":32},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-16T08:00:00Z","v":164,"vw":31.96},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T13:15:00Z","v":237,"vw":32.28},{"c":32.36,"h":32.65,"l":32.23,"n":2209,"o":32.28,"t":"2026-10-16T13:30:00Z","v":352448,"vw":32.375717},{"c":32.43,"h":32.61,"l":32.2,"n":1960,"o":32.36,"t":"2026-10-16T13:45:00Z","v":153145,"vw":32.438712},{"c":31.92,"h":32.55,"l":31.905,"n":2000,"o":32.45,"t":"2026-10-16T14:00:00Z","v":155398,"vw":32.169571},{"c":31.9099,"h":32.05,"l":31.88,"n":1271,"o":31.93,"t":"2026-10-16T14:15:00Z","v":68123,"vw":31.956545},{"c":31.81,"h":32.01,"l":31.8,"n":1997,"o":31.91,"t":"2026-10-16T14:30:00Z","v":136024,"vw":31.905486},{"c":31.72,"h":31.93,"l":31.69,"n":2271,"o":31.8,"t":"2026-10-16T14:45:00Z","v":141931,"vw":31.802594},{"c":31.885,"h":31.89,"l":31.695,"n":1420,"o":31.73,"t":"2026-10-16T15:00:00Z","v":64310,"vw":31.791248},{"c":31.68,"h":31.88,"l":31.665,"n":1890,"o":31.88,"t":"2026-10-16T15:15:00Z","v":120854,"vw":31.744329},{"c":31.75,"h":31.77,"l":31.68,"n":1212,"o":31.69,"t":"2026-10-16T15:30:00Z","v":51206,"vw":31.738164},{"c":31.745,"h":31.84,"l":31.695,"n":2604,"o":31.76,"t":"2026-10-16T15:45:00Z","v":277694,"vw":31.753937},{"c":31.825,"h":31.88,"l":31.685,"n":1756,"o":31.74,"t":"2026-10-16T16:00:00Z","v":138515,"vw":31.78018},{"c":31.86,"h":31.88,"l":31.745,"n":1434,"o":31.835,"t":"2026-10-16T16:15:00Z","v":83947,"vw":31.820722},{"c":31.72,"h":31.85,"l":31.7,"n":1265,"o":31.85,"t":"2026-10-16T16:30:00Z","v":69825,"vw":31.766002},{"c":31.665,"h":31.805,"l":31.63,"n":1671,"o":31.72,"t":"2026-10-16T16:45:00Z","v":121197,"vw":31.713184},{"c":31.62,"h":31.7396,"l":31.59,"n":1718,"o":31.665,"t":"2026-10-16T17:00:00Z","v":130289,"vw":31.67648},{"c":31.61,"h":31.655,"l":31.585,"n":1648,"o":31.61,"t":"2026-10-16T17:15:00Z","v":85792,"vw":31.613872},{"c":31.825,"h":31.92,"l":31.6,"n":3197,"o":31.62,"t":"2026-10-16T17:30:00Z","v":226473,"vw":31.716141},{"c":31.78,"h":31.84,"l":31.745,"n":1551,"o":31.82,"t":"2026-10-16T17:45:00Z","v":88562,"vw":31.796472},{"c":31.73,"h":31.815,"l":31.71,"n":1945,"o":31.78,"t":"2026-10-16T18:00:00Z","v":152580,"vw":31.760665},{"c":31.785,"h":31.83,"l":31.71,"n":1810,"o":31.73,"t":"2026-10-16T18:15:00Z","v":120272,"vw":31.778415},{"c":31.835,"h":31.84,"l":31.73,"n":1751,"o":31.785,"t":"2026-10-16T18:30:00Z","v":115396,"vw":31.77284},{"c":31.71,"h":31.84,"l":31.665,"n":2362,"o":31.835,"t":"2026-10-16T18:45:00Z","v":157288,"vw":31.771812},{"c":32.045,"h":32.055,"l":31.71,"n":3401,"o":31.71,"t":"2026-10-16T19:00:00Z","v":308416,"vw":31.861878},{"c":31.95,"h":32.135,"l":31.905,"n":3942,"o":32.045,"t":"2026-10-16T19:15:00Z","v":283101,"vw":32.045197},{"c":31.985,"h":32.025,"l":31.905,"n":3428,"o":31.94,"t":"2026-10-16T19:30:00Z","v":261565,"vw":31.974584},{"c":32.3,"h":32.34,"l":31.97,"n":8987,"o":31.99,"t":"2026-10-16T19:45:00Z","v":867014,"vw":32.189551},{"c":32.31,"h":32.31,"l":32.31,"n":85,"o":32.31,"t":"2026-10-16T20:00:00Z","v":1036558,"vw":32.31},{"c":32.3,"h":32.3,"l":32.3,"n":295,"o":32.3,"t":"2026-10-19T08:00:00Z","v":687,"vw":32.3},{"c":32.14,"h":32.14,"l":32.14,"n":114,"o":32.14,"t":"2026-10-19T11:15:00Z","v":711,"vw":32.14},{"c":32,"h":32,"l":31.99,"n":9,"o":32,"t":"2026-10-19T13:00:00Z","v":1463,"vw":31.997143},{"c":31.495,"h":32.05,"l":31.47,"n":1547,"o":31.93,"t":"2026-10-19T13:30:00Z","v":141211,"vw":31.849492},{"c":31.525,"h":31.605,"l":31.42,"n":1263,"o":31.485,"t":"2026-10-19T13:45:00Z","v":74789,"vw":31.515651},{"c":31.62,"h":31.68,"l":31.495,"n":1433,"o":31.52,"t":"2026-10-19T14:00:00Z","v":92988,"vw":31.621092},{"c":31.5602,"h":31.7,"l":31.5,"n":1498,"o":31.63,"t":"2026-10-19T14:15:00Z","v":74521,"vw":31.569474},{"c":31.49,"h":31.595,"l":31.49,"n":1585,"o":31.57,"t":"2026-10-19T14:30:00Z","v":89831,"vw":31.540204},{"c":31.495,"h":31.56,"l":31.465,"n":1582,"o":31.4851,"t":"2026-10-19T14:45:00Z","v":68181,"vw":31.507608},{"c":31.535,"h":31.55,"l":31.395,"n":1758,"o":31.5,"t":"2026-10-19T15:00:00Z","v":87241,"vw":31.484377},{"c":31.545,"h":31.56,"l":31.5,"n":1482,"o":31.535,"t":"2026-10-19T15:15:00Z","v":64481,"vw":31.530562},{"c":31.505,"h":31.55,"l":31.48,"n":1378,"o":31.545,"t":"2026-10-19T15:30:00Z","v":69033,"vw":31.521244},{"c":31.48,"h":31.52,"l":31.45,"n":1284,"o":31.505,"t":"2026-10-19T15:45:00Z","v":57669,"vw":31.483551},{"c":31.43,"h":31.49,"l":31.415,"n":1300,"o":31.47,"t":"2026-10-19T16:00:00Z","v":65122,"vw":31.449725},{"c":31.405,"h":31.475,"l":31.39,"n":1230,"o":31.425,"t":"2026-10-19T16:15:00Z","v":57146,"vw":31.434246},{"c":31.425,"h":31.44,"l":31.385,"n":997,"o":31.41,"t":"2026-10-19T16:30:00Z","v":49895,"vw":31.416729},{"c":31.5,"h":31.5,"l":31.41,"n":1078,"o":31.425,"t":"2026-10-19T16:45:00Z","v":52083,"vw":31.452293},{"c":31.47,"h":31.52,"l":31.435,"n":1189,"o":31.5,"t":"2026-10-19T17:00:00Z","v":71124,"vw":31.463189},{"c":31.505,"h":31.54,"l":31.44,"n":1364,"o":31.465,"t":"2026-10-19T17:15:00Z","v":76749,"vw":31.488353},{"c":31.545,"h":31.595,"l":31.475,"n":1743,"o":31.51,"t":"2026-10-19T17:30:00Z","v":100873,"vw":31.51666},{"c":31.592,"h":31.595,"l":31.52,"n":1560,"o":31.54,"t":"2026-10-19T17:45:00Z","v":137021,"vw":31.552056},{"c":31.685,"h":31.69,"l":31.57,"n":2079,"o":31.6,"t":"2026-10-19T18:00:00Z","v":135720,"vw":31.630143},{"c":31.81,"h":31.815,"l":31.685,"n":1498,"o":31.685,"t":"2026-10-19T18:15:00Z","v":71137,"vw":31.758938},{"c":31.825,"h":31.845,"l":31.785,"n":1660,"o":31.815,"t":"2026-10-19T18:30:00Z","v":96409,"vw":31.8131},{"c":31.79,"h":31.83,"l":31.765,"n":1721,"o":31.82,"t":"2026-10-19T18:45:00Z","v":95008,"vw":31.79628},{"c":31.75,"h":31.79,"l":31.705,"n":1815,"o":31.785,"t":"2026-10-19T19:00:00Z","v":95784,"vw":31.742724},{"c":31.815,"h":31.82,"l":31.72,"n":2129,"o":31.75,"t":"2026-10-19T19:15:00Z","v":108739,"vw":31.767966},{"c":31.795,"h":31.855,"l":31.75,"n":2710,"o":31.815,"t":"2026-10-19T19:30:00Z","v":163115,"vw":31.80527},{"c":31.805,"h":31.885,"l":31.77,"n":6925,"o":31.795,"t":"2026-10-19T19:45:00Z","v":466101,"vw":31.811923},{"c":31.81,"h":31.81,"l":31.8,"n":92,"o":31.81,"t":"2026-10-19T20:00:00Z","v":1769820,"vw":31.809989},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-19T21:00:00Z","v":100,"vw":31.86},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-20T13:15:00Z","v":354,"vw":32.3},{"c":32.9,"h":32.91,"l":32.39,"n":1291,"o":32.39,"t":"2026-10-20T13:30:00Z","v":118335,"vw":32.616398},{"c":33.11,"h":33.31,"l":32.9,"n":2126,"o":32.92,"t":"2026-10-20T13:45:00Z","v":101967,"vw":33.090564},{"c":32.625,"h":33.09,"l":32.625,"n":1831,"o":33.08,"t":"2026-10-20T14:00:00Z","v":247193,"vw":32.896656},{"c":32.5,"h":32.65,"l":32.47,"n":1275,"o":32.625,"t":"2026-10-20T14:15:00Z","v":66099,"vw":32.581428},{"c":32.545,"h":32.61,"l":32.5,"n":1502,"o":32.52,"t":"2026-10-20T14:30:00Z","v":97403,"vw":32.554909},{"c":32.745,"h":32.76,"l":32.505,"n":1416,"o":32.54,"t":"2026-10-20T14:45:00Z","v":88428,"vw":32.604427},{"c":32.78,"h":32.845,"l":32.66,"n":1859,"o":32.75,"t":"2026-10-20T15:00:00Z","v":114916,"vw":32.744739},{"c":32.76,"h":32.84,"l":32.711,"n":1110,"o":32.8,"t":"2026-10-20T15:15:00Z","v":59467,"vw":32.771938},{"c":32.93,"h":32.97,"l":32.69,"n":1825,"o":32.765,"t":"2026-10-20T15:30:00Z","v":229698,"vw":32.801404},{"c":32.94,"h":32.955,"l":32.865,"n":1504,"o":32.93,"t":"2026-10-20T15:45:00Z","v":92120,"vw":32.90664},{"c":33,"h":33,"l":32.855,"n":1126,"o":32.93,"t":"2026-10-20T16:00:00Z","v":54117,"vw":32.913632},{"c":32.825,"h":33.015,"l":32.8,"n":1285,"o":33.015,"t":"2026-10-20T16:15:00Z","v":75702,"vw":32.878951},{"c":32.86,"h":32.86,"l":32.76,"n":1089,"o":32.825,"t":"2026-10-20T16:30:00Z","v":53850,"vw":32.802372},{"c":32.89,"h":32.89,"l":32.8,"n":1032,"o":32.855,"t":"2026-10-20T16:45:00Z","v":46400,"vw":32.845473},{"c":32.88,"h":32.905,"l":32.805,"n":1472,"o":32.89,"t":"2026-10-20T17:00:00Z","v":119706,"vw":32.860436},{"c":32.915,"h":32.94,"l":32.88,"n":1040,"o":32.88,"t":"2026-10-20T17:15:00Z","v":54227,"vw":32.912346},{"c":33.02,"h":33.02,"l":32.92,"n":1584,"o":32.92,"t":"2026-10-20T17:30:00Z","v":130316,"vw":32.959175},{"c":32.915,"h":33.05,"l":32.86,"n":1661,"o":33.02,"t":"2026-10-20T17:45:00Z","v":94913,"vw":32.944768},{"c":32.99,"h":33.01,"l":32.895,"n":1638,"o":32.92,"t":"2026-10-20T18:00:00Z","v":102789,"vw":32.937252},{"c":33.03,"h":33.08,"l":32.9825,"n":1998,"o":32.99,"t":"2026-10-20T18:15:00Z","v":122275,"vw":33.03197},{"c":32.9542,"h":33.039,"l":32.92,"n":1668,"o":33.035,"t":"2026-10-20T18:30:00Z","v":104954,"vw":32.988985},{"c":32.945,"h":32.98,"l":32.9,"n":1581,"o":32.955,"t":"2026-10-20T18:45:00Z","v":85116,"vw":32.945337},{"c":32.95,"h":33.05,"l":32.935,"n":1980,"o":32.945,"t":"2026-10-20T19:00:00Z","v":120463,"vw":33.003394},{"c":32.98,"h":33.03,"l":32.91,"n":1950,"o":32.9424,"t":"2026-10-20T19:15:00Z","v":114841,"vw":32.978863},{"c":32.995,"h":33.02,"l":32.9232,"n":3007,"o":32.975,"t":"2026-10-20T19:30:00Z","v":217365,"vw":32.966325},{"c":33.06,"h":33.09,"l":32.975,"n":6784,"o":32.99,"t":"2026-10-20T19:45:00Z","v":572399,"vw":33.043457},{"c":33.05,"h":33.05,"l":33.05,"n":84,"o":33.05,"t":"2026-10-20T20:00:00Z","v":679536,"vw":33.05},{"c":32.95,"h":32.95,"l":32.94,"n":4,"o":32.94,"t":"2026-10-20T20:15:00Z","v":580,"vw":32.945},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-20T21:30:00Z","v":330,"vw":33.12},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-21T08:00:00Z","v":151,"vw":32.55},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-21T10:30:00Z","v":137,"vw":32.88},{"c":33,"h":33,"l":32.98,"n":2,"o":32.98,"t":"2026-10-21T13:15:00Z","v":224,"vw":32.991071},{"c":33.19,"h":33.29,"l":32.7717,"n":1839,"o":32.95,"t":"2026-10-21T13:30:00Z","v":199277,"vw":33.036047},{"c":33.01,"h":33.2199,"l":32.99,"n":1205,"o":33.19,"t":"2026-10-21T13:45:00Z","v":160875,"vw":33.11459},{"c":32.94,"h":33.045,"l":32.82,"n":1874,"o":33,"t":"2026-10-21T14:00:00Z","v":121958,"vw":32.939652},{"c":32.955,"h":33.04,"l":32.915,"n":1795,"o":32.95,"t":"2026-10-21T14:15:00Z","v":168485,"vw":32.959635},{"c":33.06,"h":33.12,"l":32.89,"n":1724,"o":32.975,"t":"2026-10-21T14:30:00Z","v":91643,"vw":32.996843},{"c":33.095,"h":33.14,"l":33.055,"n":1508,"o":33.07,"t":"2026-10-21T14:45:00Z","v":70696,"vw":33.105665},{"c":33.11,"h":33.13,"l":33.045,"n":1443,"o":33.09,"t":"2026-10-21T15:00:00Z","v":77682,"vw":33.085903},{"c":33.165,"h":33.19,"l":33.105,"n":1405,"o":33.105,"t":"2026-10-21T15:15:00Z","v":71862,"vw":33.151585},{"c":33.075,"h":33.21,"l":33.06,"n":1204,"o":33.17,"t":"2026-10-21T15:30:00Z","v":67561,"vw":33.12994},{"c":33.01,"h":33.1,"l":33,"n":1083,"o":33.08,"t":"2026-10-21T15:45:00Z","v":56783,"vw":33.051894},{"c":33.02,"h":33.025,"l":32.945,"n":1225,"o":33.015,"t":"2026-10-21T16:00:00Z","v":64168,"vw":32.985549},{"c":32.945,"h":33.045,"l":32.89,"n":1311,"o":33.03,"t":"2026-10-21T16:15:00Z","v":67064,"vw":32.984537},{"c":33.03,"h":33.05,"l":32.93,"n":1460,"o":32.95,"t":"2026-10-21T16:30:00Z","v":84320,"vw":32.979436},{"c":32.965,"h":33.04,"l":32.95,"n":1110,"o":33.02,"t":"2026-10-21T16:45:00Z","v":59915,"vw":32.992941},{"c":32.875,"h":32.965,"l":32.875,"n":1308,"o":32.965,"t":"2026-10-21T17:00:00Z","v":77203,"vw":32.921125},{"c":32.84,"h":32.89,"l":32.84,"n":1103,"o":32.875,"t":"2026-10-21T17:15:00Z","v":53133,"vw":32.867643},{"c":32.855,"h":32.855,"l":32.755,"n":1686,"o":32.835,"t":"2026-10-21T17:30:00Z","v":105399,"vw":32.807374},{"c":32.88,"h":32.91,"l":32.785,"n":1282,"o":32.85,"t":"2026-10-21T17:45:00Z","v":63748,"vw":32.857593},{"c":32.895,"h":32.915,"l":32.8525,"n":1191,"o":32.885,"t":"2026-10-21T18:00:00Z","v":61752,"vw":32.883094},{"c":32.945,"h":32.96,"l":32.9,"n":1188,"o":32.9,"t":"2026-10-21T18:15:00Z","v":61419,"vw":32.939732},{"c":32.95,"h":33.04,"l":32.925,"n":1949,"o":32.95,"t":"2026-10-21T18:30:00Z","v":134816,"vw":32.973979},{"c":32.855,"h":32.98,"l":32.85,"n":1600,"o":32.96,"t":"2026-10-21T18:45:00Z","v":92873,"vw":32.925007},{"c":32.69,"h":32.85,"l":32.68,"n":1929,"o":32.85,"t":"2026-10-21T19:00:00Z","v":114295,"vw":32.752212},{"c":32.795,"h":32.855,"l":32.695,"n":2046,"o":32.695,"t":"2026-10-21T19:15:00Z","v":123368,"vw":32.791127},{"c":32.79,"h":32.865,"l":32.775,"n":2276,"o":32.79,"t":"2026-10-21T19:30:00Z","v":144478,"vw":32.819068},{"c":32.905,"h":32.96,"l":32.755,"n":7093,"o":32.78,"t":"2026-10-21T19:45:00Z","v":601160,"vw":32.910003},{"c":32.9,"h":32.9,"l":32.9,"n":105,"o":32.9,"t":"2026-10-21T20:00:00Z","v":1150139,"vw":32.9},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-21T20:45:00Z","v":70196,"vw":32.7},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-22T10:00:00Z","v":628,"vw":33},{"c":33.51,"h":33.68,"l":33.43,"n":194,"o":33.44,"t":"2026-10-22T12:45:00Z","v":9424,"vw":33.542631},{"c":33.83,"h":34.01,"l":33.8,"n":105,"o":33.8,"t":"2026-10-22T13:15:00Z","v":2149,"vw":33.900154},{"c":33.73,"h":34,"l":33.43,"n":1589,"o":33.58,"t":"2026-10-22T13:30:00Z","v":210979,"vw":33.639407},{"c":34.085,"h":34.09,"l":33.71,"n":1443,"o":33.72,"t":"2026-10-22T13:45:00Z","v":99847,"vw":33.900027},{"c":34.635,"h":34.635,"l":34.05,"n":2529,"o":34.1,"t":"2026-10-22T14:00:00Z","v":217362,"vw":34.36928},{"c":34.68,"h":34.81,"l":34.59,"n":3058,"o":34.63,"t":"2026-10-22T14:15:00Z","v":253875,"vw":34.663545},{"c":34.8,"h":34.82,"l":34.56,"n":2475,"o":34.685,"t":"2026-10-22T14:30:00Z","v":174731,"vw":34.697887},{"c":35.29,"h":35.31,"l":34.81,"n":3163,"o":34.81,"t":"2026-10-22T14:45:00Z","v":198525,"vw":35.081966},{"c":35.24,"h":35.3067,"l":35.01,"n":4415,"o":35.29,"t":"2026-10-22T15:00:00Z","v":415662,"vw":35.16262},{"c":35.3,"h":35.4979,"l":35.18,"n":5727,"o":35.23,"t":"2026-10-22T15:15:00Z","v":405464,"vw":35.328246},{"c":35.515,"h":35.55,"l":35.3,"n":5622,"o":35.3,"t":"2026-10-22T15:30:00Z","v":729802,"vw":35.365465},{"c":35.405,"h":35.63,"l":35.405,"n":2416,"o":35.515,"t":"2026-10-22T15:45:00Z","v":196132,"vw":35.52701},{"c":34.94,"h":35.41,"l":34.94,"n":2315,"o":35.41,"t":"2026-10-22T16:00:00Z","v":178085,"vw":35.24285},{"c":35.06,"h":35.08,"l":34.885,"n":2351,"o":34.92,"t":"2026-10-22T16:15:00Z","v":164851,"vw":34.966718},{"c":35.05,"h":35.13,"l":34.98,"n":2370,"o":35.05,"t":"2026-10-22T16:30:00Z","v":124626,"vw":35.059285},{"c":35.11,"h":35.12,"l":34.98,"n":2379,"o":35.06,"t":"2026-10-22T16:45:00Z","v":150377,"vw":35.047822},{"c":34.98,"h":35.1,"l":34.87,"n":2356,"o":35.1,"t":"2026-10-22T17:00:00Z","v":169293,"vw":34.936459},{"c":34.9589,"h":35.035,"l":34.875,"n":1907,"o":34.98,"t":"2026-10-22T17:15:00Z","v":85756,"vw":34.947602},{"c":35.11,"h":35.17,"l":34.96,"n":2366,"o":34.96,"t":"2026-10-22T17:30:00Z","v":129260,"vw":35.101437},{"c":35.165,"h":35.1725,"l":35.04,"n":1971,"o":35.11,"t":"2026-10-22T17:45:00Z","v":101097,"vw":35.13208},{"c":35.15,"h":35.165,"l":35.02,"n":1985,"o":35.165,"t":"2026-10-22T18:00:00Z","v":112523,"vw":35.097252},{"c":35.21,"h":35.26,"l":35.15,"n":1966,"o":35.15,"t":"2026-10-22T18:15:00Z","v":119057,"vw":35.210439},{"c":35.16,"h":35.22,"l":35.115,"n":1955,"o":35.21,"t":"2026-10-22T18:30:00Z","v":90811,"vw":35.168434},{"c":35.32,"h":35.35,"l":35.16,"n":2376,"o":35.16,"t":"2026-10-22T18:45:00Z","v":119469,"vw":35.23554},{"c":35.295,"h":35.4,"l":35.28,"n":3043,"o":35.32,"t":"2026-10-22T19:00:00Z","v":196483,"vw":35.342026},{"c":35.38,"h":35.4,"l":35.28,"n":3361,"o":35.295,"t":"2026-10-22T19:15:00Z","v":231886,"vw":35.341499},{"c":35.23,"h":35.415,"l":35.185,"n":4277,"o":35.38,"t":"2026-10-22T19:30:00Z","v":309156,"vw":35.321171},{"c":35.45,"h":35.46,"l":35.06,"n":11962,"o":35.235,"t":"2026-10-22T19:45:00Z","v":1211066,"vw":35.321048},{"c":35.32,"h":35.45,"l":35.27,"n":92,"o":35.45,"t":"2026-10-22T20:00:00Z","v":1234453,"vw":35.44974},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-22T20:15:00Z","v":150,"vw":34.99},{"c":35.33,"h":35.33,"l":35.33,"n":5,"o":35.33,"t":"2026-10-22T20:45:00Z","v":185,"vw":35.33},{"c":35.6674,"h":35.6674,"l":35.6674,"n":1,"o":35.6674,"t":"2026-10-22T21:00:00Z","v":100,"vw":35.6674}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4219135802469136,"strike":43.3676268861454,"iv":0.5763267489711934,"gamma":0.03945747599451303,"theta":-0.022493278463648833,"vega":0.022505349794238683,"rho":0.003795494823517284,"breakevenPct":22.771888240780985},{"delta":0.2,"premium":0.5762345679012346,"strike":41.65294924554184,"iv":0.5499893004115226,"gamma":0.04991700960219479,"theta":-0.026162688614540467,"vega":0.027237860082304527,"rho":0.0050589886251576,"breakevenPct":18.397146451502135},{"delta":0.25,"premium":0.7346874078442936,"strike":39.97345915659098,"iv":0.5246806841639634,"gamma":0.060062105573577114,"theta":-0.029746181067531702,"vega":0.03183874963137718,"rho":0.006320223725993202,"breakevenPct":14.132643715087925},{"delta":0.3,"premium":1.0037820701857858,"strike":39.23621350634031,"iv":0.5269219109407254,"gamma":0.06178726039516366,"theta":-0.031028988498967857,"vega":0.032915128280743146,"rho":0.007520975838613717,"breakevenPct":12.820097838715743},{"delta":0.35,"premium":1.2728767325272776,"strike":38.49896785608965,"iv":0.5291631377174875,"gamma":0.06351241521675022,"theta":-0.03231179593040401,"vega":0.03399150693010911,"rho":0.00872172795123423,"breakevenPct":11.50755196234356},{"delta":0.4,"premium":1.54197139486877,"strike":37.761722205838986,"iv":0.5314043644942494,"gamma":0.06523757003833677,"theta":-0.03359460336184016,"vega":0.035067885579475086,"rho":0.009922480063854745,"breakevenPct":10.195006085971377},{"delta":0.45,"premium":1.8110660572102621,"strike":37.02447655558832,"iv":0.5336455912710114,"gamma":0.06696272485992333,"theta":-0.03487741079327632,"vega":0.03614426422884105,"rho":0.011123232176475258,"breakevenPct":8.882460209599195},{"delta":0.5,"premium":2.0801607195517544,"strike":36.28723090533766,"iv":0.5358868180477735,"gamma":0.06868787968150988,"theta":-0.03616021822471247,"vega":0.03722064287820702,"rho":0.012323984289095775,"breakevenPct":7.569914333227012},{"delta":0.55,"premium":2.3492553818932467,"strike":35.549985255086995,"iv":0.5381280448245355,"gamma":0.07041303450309644,"theta":-0.037443025656148626,"vega":0.03829702152757299,"rho":0.01352473640171629,"breakevenPct":6.257368456854828},{"delta":0.6,"premium":2.701750252440255,"strike":34.78626725008415,"iv":0.5406036351396836,"gamma":0.07011837765062269,"theta":-0.037681857960282734,"vega":0.03826644227532818,"rho":0.01466535370528933,"breakevenPct":5.104430102907415},{"delta":0.65,"premium":3.29919219118142,"strike":33.944799730730395,"iv":0.5437675530124537,"gamma":0.06389151800740492,"theta":-0.03485452709525412,"vega":0.03498471894984854,"rho":0.015629354601187508,"breakevenPct":4.420260299073696},{"delta":0.7,"premium":3.8966341299225844,"strike":33.10333221137664,"iv":0.5469314708852238,"gamma":0.057664658364187146,"theta":-0.03202719623022551,"vega":0.0317029956243689,"rho":0.016593355497085686,"breakevenPct":3.7360904952399787},{"delta":0.75,"premium":4.494076068663749,"strike":32.26186469202289,"iv":0.5500953887579939,"gamma":0.051437798720969374,"theta":-0.029199865365196902,"vega":0.028421272298889265,"rho":0.017557356392983864,"breakevenPct":3.0519206914062598},{"delta":0.8,"premium":5.091518007404915,"strike":31.420397172669134,"iv":0.5532593066307641,"gamma":0.04521093907775159,"theta":-0.026372534500168292,"vega":0.02513954897340962,"rho":0.018521357288882042,"breakevenPct":2.3677508875725404},{"delta":0.85,"premium":5.6889599461460785,"strike":30.57892965331538,"iv":0.5564232245035341,"gamma":0.03898407943453383,"theta":-0.023545203635139685,"vega":0.02185782564792999,"rho":0.01948535818478022,"breakevenPct":1.6835810837388232}],"put":[{"delta":0.1,"premium":0.4056959008579599,"strike":27.125834127740706,"iv":0.7933049571020019,"gamma":0.022168636796949477,"theta":-0.021729551954242136,"vega":0.01685471877979028,"rho":-0.0032289057710354827,"breakevenPct":25.085264900489676},{"delta":0.15,"premium":0.6082697807435652,"strike":29.509056244041943,"iv":0.714610962821735,"gamma":0.032559485224022876,"theta":-0.027592278360343184,"vega":0.023194089609151574,"rho":-0.00484187550472659,"breakevenPct":18.971423587650403},{"delta":0.2,"premium":0.898125,"strike":30.775390625,"iv":0.6926621093750001,"gamma":0.038421875,"theta":-0.0309866015625,"vega":0.0267796484375,"rho":-0.006511145575639672,"breakevenPct":16.233687835390295},{"delta":0.25,"premium":1.2106249999999998,"strike":31.751953125,"iv":0.685435546875,"gamma":0.043109375000000005,"theta":-0.0337405078125,"vega":0.029650742187500002,"rho":-0.008195022535051149,"breakevenPct":14.371868639149472},{"delta":0.3,"premium":1.5231249999999998,"strike":32.728515625,"iv":0.678208984375,"gamma":0.047796875,"theta":-0.0364944140625,"vega":0.0325218359375,"rho":-0.009878899494462627,"breakevenPct":12.510049442908649},{"delta":0.35,"premium":1.8356249999999998,"strike":33.705078125,"iv":0.670982421875,"gamma":0.052484375,"theta":-0.0392483203125,"vega":0.0353929296875,"rho":-0.011562776453874105,"breakevenPct":10.648230246667826},{"delta":0.4,"premium":2.1481250000000003,"strike":34.681640625,"iv":0.663755859375,"gamma":0.057171875000000004,"theta":-0.0420022265625,"vega":0.0382640234375,"rho":-0.013246653413285583,"breakevenPct":8.786411050427},{"delta":0.45,"premium":2.6340629522431263,"strike":35.609623733719246,"iv":0.6615828871201158,"gamma":0.057968451519536904,"theta":-0.04219283646888567,"vega":0.038724493487698984,"rho":-0.01505598669828918,"breakevenPct":7.547057589069791},{"delta":0.5,"premium":3.2038892908827785,"strike":36.51410998552822,"iv":0.6618542329956585,"gamma":0.05688306801736614,"theta":-0.041143632416787264,"vega":0.03801899421128799,"rho":-0.01692600063929134,"breakevenPct":6.608778058828394},{"delta":0.55,"premium":3.7737156295224317,"strike":37.41859623733719,"iv":0.6621255788712012,"gamma":0.055797684515195366,"theta":-0.04009442836468886,"vega":0.03731349493487699,"rho":-0.018796014580293497,"breakevenPct":5.670498528586997},{"delta":0.6,"premium":4.343541968162084,"strike":38.32308248914617,"iv":0.6623969247467438,"gamma":0.0547123010130246,"theta":-0.03904522431259045,"vega":0.03660799565846599,"rho":-0.020666028521295652,"breakevenPct":4.7322189983456004},{"delta":0.65,"premium":4.913368306801738,"strike":39.227568740955135,"iv":0.6626682706222866,"gamma":0.053626917510853835,"theta":-0.03799602026049204,"vega":0.03590249638205499,"rho":-0.02253604246229781,"breakevenPct":3.7939394681042025},{"delta":0.7,"premium":5.642244593586875,"strike":40.272184936614465,"iv":0.6689642803877703,"gamma":0.051622147651006714,"theta":-0.03671894108873975,"vega":0.03477740492170022,"rho":-0.024529788040305065,"breakevenPct":2.908705588218957},{"delta":0.75,"premium":7.301454138702462,"strike":42.13646532438479,"iv":0.7105004474272931,"gamma":0.04423959731543624,"theta":-0.034108948545861294,"vega":0.031197986577181206,"rho":-0.02724727894709559,"breakevenPct":2.333752430279958},{"delta":0.8,"premium":8.960663683818048,"strike":44.00074571215511,"iv":0.7520366144668158,"gamma":0.03685704697986576,"theta":-0.031498956002982845,"vega":0.027618568232662188,"rho":-0.02996476985388611,"breakevenPct":1.7587992723409593}]},"raw":{"call":[{"delta":0.15,"premium":0.4219135802469136,"strike":43.3676268861454,"iv":0.5763267489711934,"gamma":0.03945747599451303,"theta":-0.022493278463648833,"vega":0.022505349794238683,"rho":0.003795494823517284,"breakevenPct":22.771888240780985},{"delta":0.2,"premium":0.5762345679012346,"strike":41.65294924554184,"iv":0.5499893004115226,"gamma":0.04991700960219479,"theta":-0.026162688614540467,"vega":0.027237860082304527,"rho":0.0050589886251576,"breakevenPct":18.397146451502135},{"delta":0.25,"premium":0.7346874078442936,"strike":39.97345915659098,"iv":0.5246806841639634,"gamma":0.060062105573577114,"theta":-0.029746181067531702,"vega":0.03183874963137718,"rho":0.006320223725993202,"breakevenPct":14.132643715087925},{"delta":0.3,"premium":1.0037820701857858,"strike":39.23621350634031,"iv":0.5269219109407254,"gamma":0.06178726039516366,"theta":-0.031028988498967857,"vega":0.032915128280743146,"rho":0.007520975838613717,"breakevenPct":12.820097838715743},{"delta":0.35,"premium":1.2728767325272776,"strike":38.49896785608965,"iv":0.5291631377174875,"gamma":0.06351241521675022,"theta":-0.03231179593040401,"vega":0.03399150693010911,"rho":0.00872172795123423,"breakevenPct":11.50755196234356},{"delta":0.4,"premium":1.54197139486877,"strike":37.761722205838986,"iv":0.5314043644942494,"gamma":0.06523757003833677,"theta":-0.03359460336184016,"vega":0.035067885579475086,"rho":0.009922480063854745,"breakevenPct":10.195006085971377},{"delta":0.45,"premium":1.8110660572102621,"strike":37.02447655558832,"iv":0.5336455912710114,"gamma":0.06696272485992333,"theta":-0.03487741079327632,"vega":0.03614426422884105,"rho":0.011123232176475258,"breakevenPct":8.882460209599195},{"delta":0.5,"premium":2.0801607195517544,"strike":36.28723090533766,"iv":0.5358868180477735,"gamma":0.06868787968150988,"theta":-0.03616021822471247,"vega":0.03722064287820702,"rho":0.012323984289095775,"breakevenPct":7.569914333227012},{"delta":0.55,"premium":2.3492553818932467,"strike":35.549985255086995,"iv":0.5381280448245355,"gamma":0.07041303450309644,"theta":-0.037443025656148626,"vega":0.03829702152757299,"rho":0.01352473640171629,"breakevenPct":6.257368456854828},{"delta":0.6,"premium":2.701750252440255,"strike":34.78626725008415,"iv":0.5406036351396836,"gamma":0.07011837765062269,"theta":-0.037681857960282734,"vega":0.03826644227532818,"rho":0.01466535370528933,"breakevenPct":5.104430102907415},{"delta":0.65,"premium":3.29919219118142,"strike":33.944799730730395,"iv":0.5437675530124537,"gamma":0.06389151800740492,"theta":-0.03485452709525412,"vega":0.03498471894984854,"rho":0.015629354601187508,"breakevenPct":4.420260299073696},{"delta":0.7,"premium":3.8966341299225844,"strike":33.10333221137664,"iv":0.5469314708852238,"gamma":0.057664658364187146,"theta":-0.03202719623022551,"vega":0.0317029956243689,"rho":0.016593355497085686,"breakevenPct":3.7360904952399787},{"delta":0.75,"premium":4.494076068663749,"strike":32.26186469202289,"iv":0.5500953887579939,"gamma":0.051437798720969374,"theta":-0.029199865365196902,"vega":0.028421272298889265,"rho":0.017557356392983864,"breakevenPct":3.0519206914062598},{"delta":0.8,"premium":5.091518007404915,"strike":31.420397172669134,"iv":0.5532593066307641,"gamma":0.04521093907775159,"theta":-0.026372534500168292,"vega":0.02513954897340962,"rho":0.018521357288882042,"breakevenPct":2.3677508875725404},{"delta":0.85,"premium":5.6889599461460785,"strike":30.57892965331538,"iv":0.5564232245035341,"gamma":0.03898407943453383,"theta":-0.023545203635139685,"vega":0.02185782564792999,"rho":0.01948535818478022,"breakevenPct":1.6835810837388232}],"put":[{"delta":0.1,"premium":0.4056959008579599,"strike":27.125834127740706,"iv":0.7933049571020019,"gamma":0.022168636796949477,"theta":-0.021729551954242136,"vega":0.01685471877979028,"rho":-0.0032289057710354827,"breakevenPct":25.085264900489676},{"delta":0.15,"premium":0.6082697807435652,"strike":29.509056244041943,"iv":0.714610962821735,"gamma":0.032559485224022876,"theta":-0.027592278360343184,"vega":0.023194089609151574,"rho":-0.00484187550472659,"breakevenPct":18.971423587650403},{"delta":0.2,"premium":0.898125,"strike":30.775390625,"iv":0.6926621093750001,"gamma":0.038421875,"theta":-0.0309866015625,"vega":0.0267796484375,"rho":-0.006511145575639672,"breakevenPct":16.233687835390295},{"delta":0.25,"premium":1.2106249999999998,"strike":31.751953125,"iv":0.685435546875,"gamma":0.043109375000000005,"theta":-0.0337405078125,"vega":0.029650742187500002,"rho":-0.008195022535051149,"breakevenPct":14.371868639149472},{"delta":0.3,"premium":1.5231249999999998,"strike":32.728515625,"iv":0.678208984375,"gamma":0.047796875,"theta":-0.0364944140625,"vega":0.0325218359375,"rho":-0.009878899494462627,"breakevenPct":12.510049442908649},{"delta":0.35,"premium":1.8356249999999998,"strike":33.705078125,"iv":0.670982421875,"gamma":0.052484375,"theta":-0.0392483203125,"vega":0.0353929296875,"rho":-0.011562776453874105,"breakevenPct":10.648230246667826},{"delta":0.4,"premium":2.1481250000000003,"strike":34.681640625,"iv":0.663755859375,"gamma":0.057171875000000004,"theta":-0.0420022265625,"vega":0.0382640234375,"rho":-0.013246653413285583,"breakevenPct":8.786411050427},{"delta":0.45,"premium":2.6340629522431263,"strike":35.609623733719246,"iv":0.6615828871201158,"gamma":0.057968451519536904,"theta":-0.04219283646888567,"vega":0.038724493487698984,"rho":-0.01505598669828918,"breakevenPct":7.547057589069791},{"delta":0.5,"premium":3.2038892908827785,"strike":36.51410998552822,"iv":0.6618542329956585,"gamma":0.05688306801736614,"theta":-0.041143632416787264,"vega":0.03801899421128799,"rho":-0.01692600063929134,"breakevenPct":6.608778058828394},{"delta":0.55,"premium":3.7737156295224317,"strike":37.41859623733719,"iv":0.6621255788712012,"gamma":0.055797684515195366,"theta":-0.04009442836468886,"vega":0.03731349493487699,"rho":-0.018796014580293497,"breakevenPct":5.670498528586997},{"delta":0.6,"premium":4.343541968162084,"strike":38.32308248914617,"iv":0.6623969247467438,"gamma":0.0547123010130246,"theta":-0.03904522431259045,"vega":0.03660799565846599,"rho":-0.020666028521295652,"breakevenPct":4.7322189983456004},{"delta":0.65,"premium":4.913368306801738,"strike":39.227568740955135,"iv":0.6626682706222866,"gamma":0.053626917510853835,"theta":-0.03799602026049204,"vega":0.03590249638205499,"rho":-0.02253604246229781,"breakevenPct":3.7939394681042025},{"delta":0.7,"premium":5.642244593586875,"strike":40.272184936614465,"iv":0.6689642803877703,"gamma":0.051622147651006714,"theta":-0.03671894108873975,"vega":0.03477740492170022,"rho":-0.024529788040305065,"breakevenPct":2.908705588218957},{"delta":0.75,"premium":7.301454138702462,"strike":42.13646532438479,"iv":0.7105004474272931,"gamma":0.04423959731543624,"theta":-0.034108948545861294,"vega":0.031197986577181206,"rho":-0.02724727894709559,"breakevenPct":2.333752430279958},{"delta":0.8,"premium":8.960663683818048,"strike":44.00074571215511,"iv":0.7520366144668158,"gamma":0.03685704697986576,"theta":-0.031498956002982845,"vega":0.027618568232662188,"rho":-0.02996476985388611,"breakevenPct":1.7587992723409593}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}